Free Trial
→ Nvidia’s world of pain awaits (From Porter & Company) (Ad) Free AAON Stock Alerts

AAON (AAON) Stock Chart & Stock Price History

AAON logo
$133.18 -1.45 (-1.08%)
(As of 11/14/2024 ET)
Compare

AAON Stock Price Performance

5 Day
Performance
-3.66%
1 Month
Performance
+18.88%
3 Month
Performance
+51.39%
6 Month
Performance
+76.63%
Year-To-Date
Performance
+80.29%
1 Year
Performance
+107.90%
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 Porter & Company
I was wrong. Dead wrong.
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again.
Here’s the full story for you.

AAON Stock Chart for Thursday, November, 14, 2024

AAON Chart by TradingView

AAON Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/14/2024$134.63$133.18
-1.08%		$135.33$130.89475,016 shs$10.82 billion
11/13/2024$137.73$134.63
-2.25%		$139.59$134.04426,261 shs$10.94 billion
11/12/2024$140.75$137.73
-2.15%		$141.49$135.55535,358 shs$11.16 billion
11/11/2024$138.24$140.75
+1.82%		$144.07$139.00647,051 shs$11.40 billion
11/08/2024$119.10$138.24
+16.07%		$139.63$123.00700,380 shs$11.20 billion
11/07/2024$120.25$119.10
-0.96%		$121.18$118.60612,724 shs$9.65 billion
11/06/2024$113.02$120.25
+6.40%		$120.41$116.06581,731 shs$9.74 billion
11/05/2024$112.46$113.02
+0.50%		$114.97$112.20579,055 shs$9.16 billion
11/04/2024$113.47$112.46
-0.89%		$114.39$112.30258,663 shs$9.11 billion
11/01/2024$114.22$113.47
-0.66%		$116.12$113.11420,138 shs$9.19 billion
10/31/2024$115.11$114.22
-0.77%		$116.01$113.13206,936 shs$9.25 billion
10/30/2024$119.21$115.11
-3.44%		$119.08$114.58311,314 shs$9.46 billion
10/29/2024$121.33$119.21
-1.75%		$121.93$118.96581,489 shs$9.80 billion
10/28/2024$111.19$121.33
+9.12%		$122.97$113.90750,334 shs$9.97 billion
10/25/2024$106.26$111.19
+4.64%		$111.34$108.60480,450 shs$9.14 billion
10/24/2024$106.89$106.26
-0.59%		$107.90$105.75208,736 shs$8.74 billion
10/23/2024$107.13$106.89
-0.22%		$108.91$105.55210,639 shs$8.79 billion
10/22/2024$109.81$107.13
-2.44%		$108.86$107.13215,816 shs$8.81 billion
10/21/2024$109.34$109.81
+0.43%		$110.08$108.75282,410 shs$9.03 billion
10/18/2024$111.11$109.34
-1.59%		$111.36$109.20524,547 shs$8.99 billion
10/17/2024$110.86$111.11
+0.23%		$112.36$110.85368,948 shs$9.13 billion
10/16/2024$110.99$110.86
-0.12%		$113.63$110.23671,617 shs$9.11 billion
10/15/2024$112.03$110.99
-0.93%		$112.48$110.20264,790 shs$9.12 billion
10/14/2024$112.45$112.03
-0.37%		$113.86$111.78264,083 shs$9.21 billion
10/11/2024$108.59$112.45
+3.55%		$112.90$108.97347,418 shs$9.24 billion
10/10/2024$109.48$108.59
-0.81%		$108.83$106.94280,953 shs$8.93 billion
10/09/2024$109.15$109.48
+0.30%		$110.50$108.87159,619 shs$9.00 billion
10/08/2024$107.83$109.15
+1.22%		$110.00$107.16231,782 shs$8.97 billion
10/07/2024$107.71$107.83
+0.12%		$108.10$106.75321,275 shs$8.86 billion
10/04/2024$107.19$107.71
+0.48%		$109.00$106.80211,057 shs$8.85 billion
10/03/2024$107.32$107.19
-0.12%		$107.77$105.87321,811 shs$8.81 billion
10/02/2024$106.60$107.32
+0.68%		$107.90$105.44217,374 shs$8.82 billion
10/01/2024$107.84$106.60
-1.15%		$107.71$105.53402,202 shs$8.76 billion
09/30/2024$107.09$107.84
+0.70%		$109.45$106.45512,656 shs$8.87 billion
09/27/2024$107.02$107.09
+0.07%		$108.24$106.61231,844 shs$8.80 billion
09/26/2024$107.30$107.02
-0.26%		$108.76$106.10374,486 shs$8.80 billion
09/25/2024$107.39$107.30
-0.08%		$108.53$106.65257,732 shs$8.82 billion
09/24/2024$107.82$107.39
-0.40%		$109.07$106.75612,738 shs$8.83 billion
09/23/2024$104.05$107.82
+3.62%		$108.02$103.60521,367 shs$8.86 billion
09/20/2024$102.45$104.05
+1.56%		$104.73$101.481.39 million shs$8.55 billion
Watch this before it gets removed (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

Click here to watch it now.
09/19/2024$96.93$102.45
+5.69%		$102.75$98.90559,778 shs$8.42 billion
09/18/2024$96.18$96.93
+0.78%		$99.27$95.25261,349 shs$7.97 billion
09/17/2024$96.16$96.18
+0.02%		$97.94$95.21323,135 shs$7.91 billion
09/16/2024$94.12$96.16
+2.17%		$96.61$94.00290,447 shs$7.91 billion
09/13/2024$93.47$94.12
+0.70%		$95.23$93.46207,299 shs$7.62 billion
09/12/2024$91.74$93.47
+1.89%		$93.53$91.54213,340 shs$7.68 billion
09/11/2024$88.26$91.74
+3.94%		$91.94$86.35312,670 shs$7.54 billion
09/10/2024$88.59$88.26
-0.37%		$89.59$86.70330,579 shs$7.15 billion
09/09/2024$87.40$88.59
+1.36%		$89.05$87.62215,839 shs$7.18 billion
09/06/2024$87.49$87.40
-0.10%		$88.76$87.24379,181 shs$7.19 billion
09/05/2024$88.92$87.49
-1.61%		$88.82$87.15254,699 shs$7.19 billion
09/04/2024$89.29$88.92
-0.41%		$90.12$87.61282,596 shs$7.31 billion
09/03/2024$95.51$89.29
-6.51%		$96.55$88.91376,557 shs$7.34 billion
09/02/2024$95.51$95.51$95.63$93.60274,700 shs$7.85 billion
08/30/2024$93.70$95.51
+1.93%		$95.63$93.60274,690 shs$7.85 billion
08/29/2024$92.77$93.70
+1.00%		$95.12$92.28316,787 shs$7.70 billion
08/28/2024$93.19$92.77
-0.45%		$93.33$92.37234,269 shs$7.63 billion
08/27/2024$93.85$93.19
-0.70%		$94.11$91.90273,957 shs$7.66 billion
08/26/2024$94.55$93.85
-0.74%		$95.60$93.75279,662 shs$7.72 billion
08/23/2024$93.00$94.55
+1.67%		$95.86$92.94356,934 shs$7.77 billion
08/22/2024$91.95$93.00
+1.14%		$93.09$91.11349,544 shs$7.65 billion
08/21/2024$89.56$91.95
+2.67%		$92.01$89.57281,296 shs$7.56 billion
08/20/2024$90.93$89.56
-1.51%		$91.15$89.36271,487 shs$7.36 billion
08/19/2024$88.69$90.93
+2.53%		$91.16$89.02337,449 shs$7.48 billion
08/16/2024$89.37$88.69
-0.76%		$89.33$88.20208,433 shs$7.29 billion
08/15/2024$87.97$89.37
+1.59%		$90.23$88.24304,037 shs$7.35 billion
08/14/2024$87.55$87.97
+0.48%		$88.61$86.90317,043 shs$7.23 billion
08/13/2024$87.39$87.55
+0.18%		$88.53$87.00313,832 shs$7.20 billion

Related Companies

This page (NASDAQ:AAON) was last updated on 11/14/2024 by MarketBeat.com Staff
From Our Partners
Central Bank Abandons USD
Startling new evidence shows the U.S. Central Bank is abandoning the currency we’ve relied on for centuries – ...
True Gold Republic | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Musk Says ‘Dollar Will Be Worth Nothing…’
Coins Set to Soar with a Pro-Crypto White House President-Elect Donald Trump is reported to be holding over...
Crypto 101 Media | Sponsored
Trump’s Back, but DC’s Coming for Your Money!
Trump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...
Genesis Gold Group | Sponsored
Trump’s IRS Hands Massive ‘Victory Gift’ To 401K Owners
The "Fake Media" has completely ignored Trump's genius "victory gift" to all America First patriots like you. ...
Colonial Metals | Sponsored
[625,000% Gain] – Are You Ready for the Next Altcoin Boom?
All of our key indicators are flashing the same signal: an altcoin season is fast approaching. And if you k...
Crypto Swap Profits | Sponsored
Crypto’s next big bull run?
Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on Nov...
Weiss Ratings | Sponsored
Elon Musk has put himself in their crosshairs
Today, I have another controversial prediction. One which I will take no pleasure in seeing come true. ...
Porter & Company | Sponsored