Free Trial

AAON (AAON) Stock Chart & Stock Price History

→ You won't believe what Citigroup just did to it's depositors (From American Alternative) (Ad)
Free AAON Stock Alerts
$71.99
-0.36 (-0.50%)
(As of 06/7/2024 08:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

AAON Stock Price Performance

5 Day
Performance
-2.01%
1 Month
Performance
-6.86%
3 Month
Performance
-11.94%
6 Month
Performance
+10.18%
Year-To-Date
Performance
-2.55%
1 Year
Performance
+69.57%
Receive AAON Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AAON and its competitors with MarketBeat's FREE daily newsletter

Ad Smallcaps Daily
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely
Learn how this American company is leading the lithium-ion revolution

AAON Stock Chart for Monday, June, 10, 2024

AAON Chart by TradingView

AAON Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$72.35$71.99
-0.50%		$72.94$71.55533,613 shs$5.92 billion
06/06/2024$73.47$72.35
-1.52%		$73.58$71.44659,986 shs$5.95 billion
06/05/2024$72.00$73.47
+2.04%		$74.17$72.63815,818 shs$6.04 billion
06/04/2024$73.98$72.00
-2.68%		$73.45$71.19844,257 shs$5.92 billion
06/03/2024$75.05$73.98
-1.43%		$75.70$73.15726,418 shs$6.08 billion
05/31/2024$74.93$75.05
+0.16%		$75.20$73.54914,135 shs$6.17 billion
05/30/2024$74.87$74.93
+0.08%		$75.90$74.65817,466 shs$6.16 billion
05/29/2024$77.68$74.87
-3.62%		$77.16$74.83447,411 shs$6.16 billion
05/28/2024$78.26$77.68
-0.74%		$78.63$76.95587,493 shs$6.39 billion
05/27/2024$78.26$78.26$78.60$76.18671,100 shs$6.43 billion
05/24/2024$76.26$78.26
+2.62%		$78.60$76.18671,105 shs$6.43 billion
05/23/2024$76.13$76.26
+0.17%		$76.39$74.96469,418 shs$6.27 billion
05/22/2024$76.79$76.13
-0.86%		$77.03$75.73366,457 shs$6.26 billion
05/21/2024$74.98$76.79
+2.41%		$77.07$74.41634,903 shs$6.31 billion
05/20/2024$74.88$74.98
+0.13%		$76.27$74.88423,902 shs$6.16 billion
05/17/2024$74.86$74.88
+0.03%		$75.52$74.30648,070 shs$6.16 billion
05/16/2024$75.82$74.86
-1.27%		$75.60$74.16687,071 shs$6.15 billion
05/15/2024$75.40$75.82
+0.56%		$78.00$75.211.00 million shs$6.23 billion
05/14/2024$75.49$75.40
-0.12%		$76.65$74.67618,586 shs$6.20 billion
05/13/2024$77.29$75.49
-2.33%		$77.96$75.33659,965 shs$6.21 billion
05/10/2024$77.75$77.29
-0.59%		$78.21$76.19631,504 shs$6.35 billion
05/09/2024$76.99$77.75
+0.99%		$78.00$76.68634,189 shs$6.39 billion
05/08/2024$78.46$76.99
-1.87%		$78.31$76.51884,145 shs$6.33 billion
05/07/2024$76.20$78.46
+2.97%		$78.62$75.0113.64 million shs$6.45 billion
05/06/2024$78.40$76.20
-2.81%		$80.59$74.083.26 million shs$6.26 billion
05/03/2024$90.89$78.40
-13.74%		$87.23$76.672.03 million shs$6.44 billion
05/02/2024$94.47$90.89
-3.79%		$94.51$90.661.01 million shs$7.46 billion
05/01/2024$94.09$94.47
+0.40%		$95.59$91.88594,363 shs$7.76 billion
04/30/2024$93.85$94.09
+0.26%		$95.29$92.96945,254 shs$7.72 billion
04/29/2024$91.15$93.85
+2.96%		$96.34$92.57819,010 shs$7.71 billion
04/26/2024$89.90$91.15
+1.39%		$91.72$90.14367,788 shs$7.48 billion
04/25/2024$89.67$89.90
+0.26%		$90.45$87.03396,394 shs$7.38 billion
04/24/2024$88.56$89.67
+1.25%		$91.85$87.93512,125 shs$7.36 billion
04/23/2024$86.73$88.56
+2.11%		$88.97$86.74452,556 shs$7.27 billion
04/22/2024$85.41$86.73
+1.55%		$87.87$85.60344,796 shs$7.12 billion
04/19/2024$85.24$85.41
+0.20%		$86.75$84.27486,525 shs$7.01 billion
04/18/2024$86.30$85.24
-1.23%		$87.65$84.83395,662 shs$7.00 billion
04/17/2024$88.02$86.30
-1.95%		$88.86$86.03476,942 shs$7.09 billion
04/16/2024$87.14$88.02
+1.01%		$88.48$85.70383,572 shs$7.23 billion
04/15/2024$88.01$87.14
-0.99%		$89.57$86.33470,476 shs$7.15 billion
You won't believe what Citigroup just did to it's depositors (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
04/12/2024$87.61$88.01
+0.46%		$88.19$86.42429,272 shs$7.23 billion
04/11/2024$87.86$87.61
-0.28%		$88.32$86.14334,667 shs$7.15 billion
04/10/2024$89.58$87.86
-1.92%		$89.16$85.14588,253 shs$7.17 billion
04/09/2024$92.88$89.58
-3.55%		$93.17$87.37870,315 shs$7.31 billion
04/08/2024$89.92$92.88
+3.29%		$93.30$89.60690,111 shs$7.58 billion
04/05/2024$85.66$89.92
+4.97%		$89.99$85.75471,429 shs$7.34 billion
04/04/2024$86.30$85.66
-0.74%		$87.94$84.89222,935 shs$6.99 billion
04/03/2024$85.27$86.30
+1.21%		$87.12$85.07246,312 shs$7.04 billion
04/02/2024$87.98$85.27
-3.08%		$87.34$84.39402,771 shs$6.96 billion
04/01/2024$88.10$87.98
-0.14%		$88.44$86.56366,395 shs$7.18 billion
03/29/2024$88.10$88.10$88.23$86.37364,882 shs$7.19 billion
03/28/2024$86.67$88.10
+1.65%		$88.23$86.49364,570 shs$7.19 billion
03/27/2024$86.57$86.67
+0.12%		$87.55$85.65254,079 shs$7.07 billion
03/26/2024$85.51$86.57
+1.24%		$86.95$85.76238,015 shs$7.06 billion
03/25/2024$86.45$85.51
-1.09%		$86.54$85.20165,652 shs$6.98 billion
03/22/2024$88.35$86.45
-2.15%		$88.63$86.23274,465 shs$7.05 billion
03/21/2024$85.33$88.35
+3.54%		$88.54$85.87291,206 shs$7.21 billion
03/20/2024$85.18$85.33
+0.18%		$85.88$84.29281,858 shs$6.96 billion
03/19/2024$82.89$85.18
+2.76%		$85.30$82.53363,656 shs$6.95 billion
03/18/2024$82.45$82.89
+0.53%		$83.98$81.82514,085 shs$6.76 billion
03/15/2024$81.30$82.45
+1.41%		$83.79$81.02953,841 shs$6.73 billion
03/14/2024$80.70$81.30
+0.74%		$81.46$79.95406,476 shs$6.63 billion
03/13/2024$79.99$80.70
+0.89%		$81.57$79.99516,964 shs$6.58 billion
03/12/2024$79.73$79.99
+0.33%		$80.54$79.32339,009 shs$6.53 billion
03/11/2024$81.75$79.73
-2.47%		$81.26$78.71437,727 shs$6.50 billion

Related Companies:
This page (NASDAQ:AAON) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st...
American Alternative | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored