The highest closing price for AAON (AAON) last month was $105.68, on November 10. It was down 4.7% for the month. The latest price is $75.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $93.40 | $94.16 | $92.07 | $93.48 | 258,829 |
November 26 2025 | $94.04 | $95.20 | $92.58 | $93.20 | 797,982 |
November 25 2025 | $94.16 | $94.59 | $91.63 | $94.04 | 951,884 |
November 24 2025 | $91.44 | $94.38 | $90.09 | $93.50 | 627,331 |
November 21 2025 | $89.06 | $91.75 | $86.23 | $91.42 | 1,160,727 |
November 20 2025 | $95.10 | $95.50 | $88.18 | $89.07 | 746,432 |
November 19 2025 | $91.03 | $94.18 | $90.10 | $91.78 | 676,442 |
November 18 2025 | $90.90 | $91.91 | $89.41 | $90.28 | 768,180 |
November 17 2025 | $93.89 | $95.02 | $91.09 | $91.85 | 979,992 |
November 14 2025 | $92.18 | $96.43 | $91.07 | $93.94 | 792,659 |
November 13 2025 | $100.21 | $101.88 | $92.59 | $95.07 | 1,198,867 |
November 12 2025 | $104.79 | $105.41 | $101.25 | $101.93 | 860,007 |
November 11 2025 | $105.52 | $106.03 | $103.11 | $103.79 | 898,250 |
November 10 2025 | $108.85 | $110.83 | $105.42 | $105.68 | 1,090,697 |
November 07 2025 | $99.72 | $107.60 | $97.18 | $105.42 | 1,676,085 |
November 06 2025 | $109.88 | $115.92 | $99.01 | $99.92 | 2,520,257 |
November 05 2025 | $90.08 | $93.40 | $88.72 | $93.36 | 1,861,235 |
November 04 2025 | $93.17 | $93.17 | $89.36 | $89.83 | 1,394,361 |
November 03 2025 | $98.07 | $98.62 | $94.71 | $95.80 | 1,681,380 |
Daily pricing data for AAON dates back to 1/3/1991, and may be incomplete.
