The highest closing price for AAON (AAON) last month was $88.18, on August 13. It was up 2.6% for the month. The latest price is $81.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $85.02 | $85.51 | $82.70 | $82.85 | 861,158 |
August 28 2025 | $84.73 | $85.52 | $84.15 | $85.02 | 537,189 |
August 27 2025 | $84.48 | $86.78 | $84.20 | $84.65 | 810,669 |
August 26 2025 | $83.19 | $85.12 | $81.90 | $84.59 | 1,020,500 |
August 25 2025 | $84.94 | $85.87 | $83.32 | $83.47 | 966,499 |
August 22 2025 | $81.51 | $87.64 | $81.10 | $85.87 | 997,617 |
August 21 2025 | $79.21 | $82.06 | $78.74 | $80.83 | 767,450 |
August 20 2025 | $81.26 | $81.63 | $79.84 | $79.99 | 842,549 |
August 19 2025 | $81.77 | $82.48 | $79.86 | $82.21 | 1,207,700 |
August 18 2025 | $79.28 | $81.95 | $79.25 | $81.72 | 958,064 |
August 15 2025 | $83.40 | $83.86 | $79.39 | $79.45 | 1,315,222 |
August 14 2025 | $86.64 | $87.02 | $82.67 | $83.01 | 1,280,553 |
August 13 2025 | $83.02 | $88.47 | $82.53 | $88.18 | 2,758,383 |
August 12 2025 | $72.48 | $83.10 | $72.00 | $82.85 | 2,733,369 |
August 11 2025 | $62.32 | $73.45 | $61.92 | $71.99 | 7,087,227 |
August 08 2025 | $82.97 | $83.08 | $80.06 | $80.42 | 1,953,754 |
August 07 2025 | $81.79 | $83.33 | $80.57 | $82.63 | 1,230,972 |
August 06 2025 | $82.92 | $82.94 | $81.02 | $81.38 | 842,770 |
August 05 2025 | $82.39 | $83.62 | $80.61 | $83.28 | 673,047 |
August 04 2025 | $81.90 | $82.61 | $80.49 | $81.95 | 856,726 |
August 01 2025 | $80.74 | $82.82 | $79.41 | $81.55 | 1,588,069 |
Daily pricing data for AAON dates back to 1/3/1991, and may be incomplete.
