AAON Inc (AAON) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	91.75	95.87	90.24	94.83	+5.04%	1,295,800
2026-08-06	92.05	93.47	90.07	90.28	-3.08%	866,700
2026-08-05	94.44	97.55	93.11	93.15	-2.51%	920,600
2026-08-04	97.28	97.28	91.36	95.55	+3.23%	941,000
2026-08-03	90.26	93.26	88.45	92.56	+3.93%	931,500
2026-07-31	92.27	93.38	89.03	89.06	+1.68%	1,412,700
2026-07-30	88.83	90.81	86.33	87.59	+3.20%	1,488,100
2026-07-29	92.04	92.49	84.66	84.87	-9.46%	2,026,100
2026-07-28	98.08	98.62	93.10	93.74	-7.21%	1,308,400
2026-07-27	103.80	103.88	98.30	101.02	-1.61%	739,300
2026-07-24	106.81	108.08	102.45	102.67	-4.65%	913,200
2026-07-23	105.51	109.41	104.74	107.68	+0.48%	829,000
2026-07-22	104.20	108.23	104.16	107.17	+1.48%	710,100
2026-07-21	106.65	107.50	103.85	105.61	+1.67%	1,178,300
2026-07-20	111.88	112.18	101.84	103.88	-6.77%	1,384,600
2026-07-17	109.26	114.68	105.35	111.42	-1.57%	1,746,200
2026-07-16	111.54	113.35	108.07	113.20	+0.08%	1,129,700
2026-07-15	115.06	116.40	109.51	113.11	+0.16%	790,100
2026-07-14	115.97	118.34	110.03	112.93	+0.66%	835,300
2026-07-13	112.67	114.55	110.23	112.19	-1.73%	679,800
2026-07-10	108.58	115.08	107.55	114.16	+3.55%	828,500
2026-07-09	111.06	113.15	109.36	110.25	+2.10%	718,300
2026-07-08	107.93	109.80	103.98	107.98	-1.78%	929,400
2026-07-07	106.05	110.33	104.49	109.94	+0.54%	1,334,900
2026-07-06	107.88	112.44	107.83	109.35	+1.61%	865,100
2026-07-02	116.42	117.51	105.22	107.62	-7.56%	1,422,700
2026-07-01	122.57	123.05	115.97	116.42	-8.23%	1,065,600
2026-06-30	126.55	129.13	124.72	126.86	+0.91%	946,500
2026-06-29	129.50	129.50	123.39	125.71	-0.84%	696,000
2026-06-26	130.78	133.63	125.98	126.78	-4.86%	1,498,600
2026-06-25	134.53	138.73	131.82	133.26	+1.26%	711,100
2026-06-24	129.97	132.96	127.45	131.60	+1.66%	1,131,400
2026-06-23	130.29	132.58	125.97	129.45	-4.93%	727,200
2026-06-22	138.25	139.87	134.37	136.16	-0.41%	540,300
2026-06-18	138.35	139.45	134.29	136.72	+2.52%	1,316,500
2026-06-17	131.20	137.59	130.16	133.36	+2.07%	766,700
2026-06-16	131.51	136.12	130.33	130.66	-0.46%	762,500
2026-06-15	133.53	134.90	131.07	131.26	+3.20%	852,100
2026-06-12	129.12	132.05	125.63	127.19	-1.13%	1,058,800
2026-06-11	123.50	129.03	121.58	128.64	+6.21%	943,800
2026-06-10	128.61	130.55	118.61	121.12	-6.59%	950,900
2026-06-09	134.03	138.66	124.25	129.66	-1.81%	1,161,200
2026-06-08	137.37	137.67	131.93	132.05	-0.43%	732,900
2026-06-05	141.29	141.73	131.46	132.62	-7.68%	1,250,700
2026-06-04	143.98	145.77	138.20	143.65	-3.10%	1,023,800
2026-06-03	144.55	150.46	141.13	148.25	+3.31%	1,190,800
2026-06-02	140.74	148.50	140.00	143.50	+3.49%	1,223,700
2026-06-01	138.23	141.30	136.01	138.66	-1.10%	1,133,500
2026-05-29	142.26	142.95	137.89	140.20	-1.45%	1,045,100
2026-05-28	138.93	143.34	132.63	142.26	+1.95%	930,800
2026-05-27	143.22	145.87	138.86	139.54	-1.12%	1,027,700
2026-05-26	137.68	142.44	137.68	141.12	+4.84%	1,155,700
2026-05-22	134.22	137.09	128.37	134.60	+1.67%	944,100
2026-05-21	132.79	133.79	127.89	132.39	-1.02%	1,045,100
2026-05-20	133.11	133.93	128.57	133.76	+2.68%	885,700
2026-05-19	130.71	134.38	126.67	130.27	-2.74%	1,075,600
2026-05-18	136.09	136.09	130.75	133.94	-1.14%	942,000
2026-05-15	136.63	136.63	130.00	135.49	-3.22%	1,159,300
2026-05-14	137.08	141.27	132.92	140.00	+3.42%	1,006,600
2026-05-13	133.66	139.32	128.98	135.37	+1.28%	1,530,100
2026-05-12	138.00	139.06	126.17	133.66	-5.67%	1,751,700
2026-05-11	139.66	146.42	136.05	141.70	+1.46%	1,399,200
2026-05-08	132.50	140.82	129.30	139.66	+8.05%	1,936,800
2026-05-07	143.00	149.00	125.23	129.25	+31.49%	7,697,600
2026-05-06	95.77	99.99	94.33	98.30	+4.95%	2,118,000
2026-05-05	92.25	94.66	88.49	93.66	+1.92%	1,306,200
2026-05-04	93.61	94.79	90.71	91.90	-1.81%	514,600
2026-05-01	93.35	96.54	92.74	93.59	+0.30%	491,200
2026-04-30	86.54	94.19	86.54	93.31	+7.91%	710,500
2026-04-29	88.76	89.50	86.36	86.47	-1.83%	568,200
2026-04-28	90.02	90.81	85.63	88.08	-3.88%	782,800
2026-04-27	99.50	101.00	91.01	91.64	-7.98%	1,567,700
2026-04-24	99.10	101.98	96.38	99.59	+0.89%	933,300
2026-04-23	98.30	100.53	96.63	98.71	+1.91%	623,500
2026-04-22	96.97	98.21	95.36	96.86	+1.17%	669,500
2026-04-21	98.61	100.47	94.84	95.74	-2.21%	640,700
2026-04-20	93.34	98.29	92.82	97.90	+4.17%	623,800
2026-04-17	93.65	98.22	93.10	93.98	+2.73%	2,149,300
2026-04-16	92.66	92.90	90.00	91.48	-1.21%	780,300
2026-04-15	91.87	93.53	87.32	92.60	-1.29%	1,414,700
2026-04-14	94.89	96.21	92.51	93.81	+0.29%	789,400
2026-04-13	92.33	93.79	89.79	93.54	+0.40%	585,400
2026-04-10	92.00	93.67	91.01	93.17	+2.64%	484,800
2026-04-09	86.36	91.59	85.77	90.77	+3.89%	561,100
2026-04-08	86.00	88.87	85.47	87.37	+8.02%	838,000
2026-04-07	81.00	81.95	79.00	80.88	-0.46%	497,300
2026-04-06	81.29	83.08	80.09	81.25	-0.14%	642,200
2026-04-02	80.29	83.79	78.74	81.36	-2.74%	630,300
2026-04-01	84.22	86.33	83.52	83.65	+1.09%	725,400
2026-03-31	80.50	86.79	80.50	82.75	+5.79%	914,100
2026-03-30	81.65	81.65	76.84	78.22	-4.00%	691,800
2026-03-27	82.60	83.44	80.93	81.48	-2.30%	548,900
2026-03-26	87.42	88.17	82.18	83.40	-5.04%	716,200
2026-03-25	85.27	88.11	84.19	87.83	+4.55%	913,800
2026-03-24	79.29	84.64	79.00	84.01	+4.63%	646,500
2026-03-23	82.52	84.40	79.98	80.29	+0.35%	653,800
2026-03-20	80.19	81.90	78.33	80.01	-0.05%	957,900
2026-03-19	77.90	81.06	76.88	80.05	+1.91%	888,800
2026-03-18	79.00	81.17	78.25	78.55	-1.19%	881,900
2026-03-17	81.50	82.92	78.13	79.50	-2.53%	1,174,900
2026-03-16	84.91	85.75	80.91	81.56	-2.79%	821,300
2026-03-13	88.78	89.00	83.43	83.90	-3.63%	769,100
2026-03-12	90.14	90.83	86.28	87.06	-4.86%	762,100
2026-03-11	90.35	91.85	88.20	91.51	+1.07%	597,100
2026-03-10	90.33	92.71	88.77	90.54	+0.23%	613,500
2026-03-09	85.29	90.91	84.58	90.33	+2.26%	825,000
2026-03-06	89.18	91.09	87.76	88.33	-4.40%	673,500
2026-03-05	95.45	95.51	91.43	92.40	-3.72%	1,357,400
2026-03-04	96.76	97.08	92.58	95.97	+0.67%	915,000
2026-03-03	99.86	102.23	91.43	95.33	-8.98%	1,658,900
2026-03-02	105.21	112.94	101.97	104.73	+3.49%	1,682,400
2026-02-27	97.41	101.20	96.19	101.20	+2.34%	1,256,900
2026-02-26	99.30	100.68	94.60	98.89	-0.16%	1,075,600
2026-02-25	101.70	101.70	95.00	99.05	-1.88%	1,124,500
2026-02-24	101.06	104.35	100.25	100.95	-0.15%	602,600
2026-02-23	101.70	101.87	99.25	101.10	-1.17%	451,500
2026-02-20	101.41	103.81	100.63	102.30	+1.27%	519,100
2026-02-19	101.21	102.53	99.91	101.02	-1.23%	599,600
2026-02-18	101.75	103.59	100.56	102.28	-0.49%	1,011,600
2026-02-17	100.59	103.19	99.23	102.78	+1.72%	612,500
2026-02-13	101.41	104.29	99.41	101.04	-0.56%	1,115,500
2026-02-12	104.09	106.85	101.41	101.61	-1.08%	792,900
2026-02-11	100.06	104.06	99.21	102.72	+3.73%	1,484,700
2026-02-10	99.06	101.40	97.92	99.03	+0.22%	620,600
2026-02-09	97.00	99.52	96.26	98.81	+2.47%	761,100
2026-02-06	94.20	97.22	91.41	96.43	+3.81%	1,152,200
2026-02-05	93.36	94.25	90.44	92.89	-2.47%	874,500
2026-02-04	94.00	96.96	91.59	95.24	+2.00%	1,168,900
2026-02-03	91.03	93.78	87.78	93.37	+3.65%	1,066,800
2026-02-02	89.51	91.79	87.82	90.08	-1.08%	1,166,300
2026-01-30	93.00	95.07	90.73	91.06	-2.41%	1,023,500
2026-01-29	92.50	96.95	92.44	93.31	+2.29%	1,065,900
2026-01-28	91.86	94.01	88.21	91.22	-0.70%	695,500
2026-01-27	93.22	95.81	91.43	91.86	-1.72%	778,400
2026-01-26	94.41	94.59	92.40	93.47	-1.05%	504,100
2026-01-23	96.58	96.96	93.08	94.46	-2.20%	606,900
2026-01-22	96.87	97.65	93.75	96.58	+0.98%	675,700
2026-01-21	93.28	96.31	91.50	95.64	+4.25%	721,400
2026-01-20	92.04	94.82	90.71	91.74	-2.49%	1,090,600
2026-01-16	90.49	94.42	90.42	94.08	+4.49%	1,836,400
2026-01-15	88.98	91.31	87.11	90.04	+2.50%	894,100
2026-01-14	84.23	88.25	83.24	87.84	+3.95%	1,078,400
2026-01-13	85.39	85.74	83.58	84.50	-1.02%	741,500
2026-01-12	83.25	86.49	82.43	85.37	+2.46%	969,000
2026-01-09	80.73	84.01	79.63	83.32	+4.40%	832,900
2026-01-08	77.57	80.13	76.33	79.81	+2.83%	1,042,400
2026-01-07	81.24	81.30	77.47	77.61	-4.97%	1,050,100
2026-01-06	81.00	81.96	73.79	81.67	+0.23%	1,894,600
2026-01-05	80.33	83.36	80.00	81.48	+2.89%	1,243,400
2026-01-02	77.81	82.37	77.39	79.19	+3.86%	1,350,400
2025-12-31	78.62	78.74	76.00	76.25	-3.01%	1,197,600
2025-12-30	75.75	79.81	75.59	78.62	+3.86%	1,375,600
2025-12-29	75.43	76.07	74.84	75.70	-0.09%	864,700
2025-12-26	75.48	75.93	74.97	75.77	-0.03%	358,400
2025-12-24	75.11	76.73	74.83	75.79	+0.72%	563,100
2025-12-23	74.82	76.08	74.30	75.25	+0.23%	689,500
2025-12-22	76.22	76.88	74.19	75.08	-0.35%	915,300
2025-12-19	74.50	76.06	73.23	75.34	+0.95%	1,729,700
2025-12-18	75.41	76.00	73.19	74.63	+1.55%	1,205,600
2025-12-17	77.07	78.47	73.43	73.49	-5.87%	1,072,800
2025-12-16	78.01	79.31	76.36	78.07	+1.61%	1,036,900
2025-12-15	78.97	79.19	75.49	76.83	-1.41%	1,423,600
2025-12-12	84.11	84.40	77.54	77.93	-7.19%	1,083,900
2025-12-11	81.60	84.59	81.13	83.97	+1.65%	498,100
2025-12-10	81.35	84.08	80.35	82.61	+1.18%	933,600
2025-12-09	82.94	84.01	79.65	81.65	-1.66%	1,460,800
2025-12-08	87.84	89.00	82.48	83.03	-5.14%	951,400
2025-12-05	86.36	89.14	84.90	87.53	+0.78%	837,400
2025-12-04	88.25	90.59	86.76	86.85	-2.01%	1,436,800
2025-12-03	90.88	91.40	87.67	88.63	-2.67%	876,000
2025-12-02	92.26	92.30	90.16	91.06	-0.62%	639,900
2025-12-01	91.68	92.71	89.70	91.63	-1.98%	865,300
2025-11-28	93.40	94.16	92.07	93.48	+0.30%	258,800
2025-11-26	94.04	95.20	92.58	93.20	-1.00%	798,000
2025-11-25	94.26	94.69	91.73	94.14	+0.58%	951,900
2025-11-24	91.54	94.48	90.19	93.60	+2.27%	627,300
2025-11-21	89.15	91.85	86.33	91.52	+2.65%	1,160,700
2025-11-20	95.20	95.60	88.27	89.16	-2.96%	746,400
2025-11-19	91.13	94.28	90.20	91.88	+1.66%	676,400
2025-11-18	91.00	92.01	89.51	90.38	-1.71%	768,200
2025-11-17	93.99	95.12	91.19	91.95	-2.22%	980,000
2025-11-14	92.28	96.53	91.17	94.04	-1.19%	792,700
2025-11-13	100.32	101.99	92.69	95.17	-6.73%	1,198,800
2025-11-12	104.90	105.52	101.36	102.04	-1.79%	860,000
2025-11-11	105.63	106.14	103.22	103.90	-1.79%	898,200
2025-11-10	108.97	110.95	105.53	105.79	+0.25%	1,090,700
2025-11-07	99.83	107.71	97.29	105.53	+5.50%	1,676,100
2025-11-06	110.00	116.04	99.11	100.03	+7.03%	2,520,300
2025-11-05	90.18	93.50	88.81	93.46	+3.93%	1,861,200
2025-11-04	93.27	93.27	89.45	89.93	-6.23%	1,394,400
2025-11-03	98.17	98.72	94.82	95.90	-2.53%	1,681,400
2025-10-31	100.78	100.78	96.16	98.39	-2.26%	1,438,200
2025-10-30	100.89	104.53	99.45	100.66	-2.53%	763,100
2025-10-29	104.21	106.55	102.58	103.27	-0.07%	944,300
2025-10-28	104.52	105.04	102.34	103.34	-1.55%	595,000
2025-10-27	106.89	107.63	102.96	104.97	-1.20%	685,300
2025-10-24	103.90	107.62	102.48	106.24	+4.41%	716,000
2025-10-23	97.68	101.76	97.41	101.75	+4.15%	510,200
2025-10-22	101.12	102.95	96.59	97.70	-4.49%	947,900
2025-10-21	100.88	103.93	100.05	102.29	+1.32%	525,100
2025-10-20	99.07	101.16	98.27	100.96	+3.83%	453,800
2025-10-17	100.58	101.62	95.49	97.24	-2.81%	1,780,900
2025-10-16	104.70	105.02	99.83	100.05	-4.04%	1,853,700
2025-10-15	103.05	105.08	102.53	104.26	+0.10%	974,500
2025-10-14	101.77	106.58	100.00	104.16	+2.16%	741,900
2025-10-13	101.80	103.41	100.86	101.96	+2.47%	458,300
2025-10-10	102.84	103.53	99.25	99.50	-1.70%	726,900
2025-10-09	102.17	103.52	101.17	101.22	-1.20%	600,800
2025-10-08	103.04	104.20	100.46	102.45	-0.57%	906,700
2025-10-07	104.93	105.60	99.60	103.04	-0.78%	1,095,700
2025-10-06	99.75	104.11	99.22	103.85	+5.62%	1,458,200
2025-10-03	98.35	100.73	97.35	98.32	-0.03%	831,700
2025-10-02	96.60	98.73	96.06	98.35	+2.53%	735,700
2025-10-01	92.77	96.68	92.10	95.92	+2.65%	861,700
2025-09-30	91.47	94.53	90.73	93.44	+2.13%	867,700
2025-09-29	91.81	93.00	91.30	91.49	+0.53%	907,400
2025-09-26	88.13	91.21	87.78	91.01	+3.27%	1,313,700
2025-09-25	89.01	89.71	86.94	88.13	-3.14%	1,062,500
2025-09-24	94.43	94.92	89.82	90.99	-3.47%	1,189,000
2025-09-23	92.92	95.24	91.43	94.26	+1.42%	1,083,200
2025-09-22	90.96	93.48	90.05	92.94	+1.51%	1,082,200
2025-09-19	90.00	92.58	89.16	91.56	+3.29%	2,297,300
2025-09-18	84.53	88.88	81.43	88.64	+10.08%	1,566,500
2025-09-17	83.78	84.30	78.64	80.52	-4.13%	1,634,400
2025-09-16	83.89	84.27	81.98	83.99	+0.59%	1,572,500
2025-09-15	82.30	83.97	81.47	83.50	+1.61%	1,040,800
2025-09-12	82.81	83.51	81.04	82.18	-0.35%	1,306,900
2025-09-11	84.99	85.50	81.99	82.47	-2.97%	1,117,800
2025-09-10	78.59	85.25	78.59	84.99	+8.74%	1,527,600
2025-09-09	80.52	80.66	78.13	78.16	-3.36%	1,054,300
2025-09-08	81.03	81.37	79.95	80.88	-0.33%	1,045,200
2025-09-05	82.07	83.13	80.21	81.15	-0.32%	695,400
2025-09-04	80.69	81.52	78.00	81.41	+1.45%	671,900
2025-09-03	81.85	83.00	79.74	80.25	-1.76%	464,800
2025-09-02	80.81	81.86	79.78	81.69	-1.52%	582,100
2025-08-29	85.12	85.62	82.80	82.95	-2.55%	861,200
2025-08-28	84.83	85.63	84.26	85.12	+0.44%	537,200
2025-08-27	84.58	86.89	84.30	84.75	+0.07%	810,600
2025-08-26	83.29	85.22	82.00	84.69	+1.34%	1,020,500
2025-08-25	85.04	85.98	83.42	83.57	-2.80%	966,500
2025-08-22	81.61	87.75	81.20	85.98	+6.24%	997,600
2025-08-21	79.31	82.16	78.84	80.93	+1.05%	767,500
2025-08-20	81.36	81.73	79.94	80.09	-2.70%	842,400
2025-08-19	81.87	82.59	79.96	82.31	+0.60%	1,207,700
2025-08-18	79.38	82.05	79.35	81.82	+2.85%	958,100
2025-08-15	83.50	83.96	79.49	79.55	-4.28%	1,315,200
2025-08-14	86.75	87.13	82.77	83.11	-5.87%	1,280,500
2025-08-13	83.12	88.58	82.63	88.29	+6.44%	2,758,100
2025-08-12	72.57	83.21	72.09	82.95	+15.08%	2,733,300
2025-08-11	62.40	73.54	62.00	72.08	-10.48%	7,087,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+12.58%). Worst month: Dec (-3.47%). Based on 5 years of daily data (2022–2026).

Jan+2.65%
Feb+3.07%
Mar-0.54%
Apr+8.70%
May+4.39%
Jun-1.01%
Jul+0.94%
Aug+0.11%
Sep+7.26%
Oct+5.47%
Nov+12.58%
Dec-3.47%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is AAON Inc's (AAON) latest close?

94.83 on 2026-08-07, from the Closelook data lake's daily price record.

What is AAON's 52-week high and low?

150.46 high and 62.00 low over the trailing 52 weeks, as of 2026-08-07.

What is AAON Inc's strongest and weakest month historically?

Historically, AAON's strongest calendar month has been Nov (average +12.58%) and its weakest Dec (average -3.47%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.