Free Trial

AAON (AAON) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free AAON Stock Alerts
$74.88
+0.02 (+0.03%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

AAON Stock Price Performance

5 Day
Performance
-0.69%
1 Month
Performance
-12.33%
3 Month
Performance
-11.17%
6 Month
Performance
+19.27%
Year-To-Date
Performance
+1.37%
1 Year
Performance
+84.29%
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 InvestorPlace
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.
Click for his six specific AI stock in the crosshairs

AAON Stock Chart for Sunday, May, 19, 2024

AAON Chart by TradingView

AAON Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (Ad)

For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.

Click for his six specific AI stock in the crosshairs
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
03/08/2024$81.12$81.75
+0.78%		$83.46$81.41426,245 shs$6.67 billion
03/07/2024$81.00$81.12
+0.15%		$81.65$80.80318,710 shs$6.62 billion
03/06/2024$80.92$81.00
+0.10%		$82.41$80.62516,566 shs$6.61 billion
03/05/2024$82.50$80.92
-1.92%		$82.16$79.86791,403 shs$6.60 billion
03/04/2024$83.26$82.50
-0.91%		$83.74$82.16560,867 shs$6.73 billion
03/01/2024$83.98$83.26
-0.86%		$84.99$82.37879,824 shs$6.84 billion
02/29/2024$86.90$83.98
-3.36%		$88.78$81.81957,846 shs$6.89 billion
02/28/2024$85.82$86.90
+1.26%		$87.55$84.66549,472 shs$7.13 billion
02/27/2024$85.25$85.82
+0.67%		$86.50$85.19332,452 shs$7.05 billion
02/26/2024$84.05$85.25
+1.43%		$85.44$83.59346,159 shs$7.00 billion
02/23/2024$82.65$84.05
+1.69%		$84.38$82.23226,537 shs$6.90 billion
02/22/2024$81.91$82.65
+0.90%		$83.24$82.06236,003 shs$6.79 billion
02/21/2024$81.75$81.91
+0.20%		$81.97$81.01396,290 shs$6.72 billion
02/20/2024$84.30$81.75
-3.02%		$83.67$81.25566,898 shs$6.71 billion
02/19/2024$84.30$84.30$84.93$83.18440,500 shs$6.92 billion

Related Companies:
This page (NASDAQ:AAON) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Urgent Nvidia Warning
Altimetry
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Next President (Not Trump. Not Biden.)
The Freeport Society
41 banks launch ‘crypto dollar’
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press