Home

AAON, Inc. - Common Stock (AAON)

80.92
+5.67 (7.53%)

Aaon Inc is a leading manufacturer that specializes in designing and producing high-quality, energy-efficient heating, ventilation, and air conditioning (HVAC) equipment

The company focuses on providing innovative solutions for a variety of applications, including commercial and industrial settings, by offering a range of products such as rooftop units, chillers, and custom-engineered indoor air handling systems. Committed to sustainability and performance, Aaon Inc emphasizes engineering excellence and customer service, making it a significant player in the HVAC industry.

SummaryNewsPress ReleasesChartHistoricalFAQ
2024-12-05 - 2025-03-05
DateOpenHighLowCloseVolumeAdjusted Close
3/04/202571.0077.2269.5275.251,948,42675.25
3/03/202577.2678.8972.5873.521,670,13773.52
2/28/202578.6479.2773.1176.802,492,29076.80
2/27/202588.0890.1978.5578.642,485,09778.64
2/26/2025102.17104.81101.28102.02781,668102.02
2/25/202599.61101.9098.15100.29755,687100.29
2/24/2025105.16106.9999.84100.071,099,663100.07
2/21/2025111.20111.30102.91103.63930,754103.63
2/20/2025113.15114.58108.50110.59629,464110.59
2/19/2025114.63114.92112.83114.11540,557114.11
2/18/2025113.80115.50113.47114.76466,285114.76
2/14/2025112.86114.71112.24113.16269,144113.16
2/13/2025110.83113.05109.52112.86587,698112.86
2/12/2025111.24111.95109.44109.59470,622109.59
2/11/2025112.60113.50111.16112.76475,608112.76
2/10/2025113.52114.98112.50113.27542,685113.27
2/07/2025115.13115.13112.39112.77708,667112.77
2/06/2025115.94117.73112.13114.05826,573114.05
2/05/2025112.72116.13111.09114.90893,941114.90
2/04/2025114.68115.97110.23110.93845,843110.93
2/03/2025113.41116.66112.71115.09859,087115.09
1/31/2025117.09118.88114.39116.38913,226116.38
1/30/2025113.35117.00112.02116.601,011,231116.60
1/29/2025112.03112.69108.62110.40874,916110.40
1/28/2025113.56114.96108.80111.771,354,277111.77
1/27/2025129.28129.38110.82112.701,792,755112.70
1/24/2025134.33136.35131.73132.71528,204132.71
1/23/2025136.26136.62133.69134.76608,701134.76
1/22/2025132.52137.90131.46136.95622,399136.95
1/21/2025132.08134.39131.02132.15459,684132.15
1/17/2025132.39132.92128.38130.181,095,486130.18
1/16/2025131.11133.64130.68131.53502,150131.53
1/15/2025130.95132.06127.41129.95630,151129.95
1/14/2025124.61129.13124.61128.11494,046128.11
1/13/2025120.44123.89118.64123.40599,141123.40
1/10/2025118.50123.43118.06122.07522,892122.07
1/08/2025119.98121.04118.03120.19470,584120.19
1/07/2025122.89123.62119.65120.44525,285120.44
1/06/2025121.03122.45119.25122.32749,998122.32
1/03/2025118.13120.25116.94120.01471,497120.01
1/02/2025119.14120.61116.43117.94344,312117.94
12/31/2024119.650.00119.65117.680117.68
12/30/2024119.93120.61117.13119.65365,785119.65
12/27/2024122.00122.60119.85121.42240,466121.42
12/26/2024123.18123.69122.43122.68340,078122.68
12/24/2024123.22124.12122.00123.44246,147123.44
12/23/2024123.67124.72122.74123.21335,448123.21
12/20/2024124.32127.49123.73124.131,012,648124.13
12/19/2024124.35126.79123.22124.18319,493124.18
12/18/2024129.68131.41122.45122.57604,970122.57
12/17/2024133.30133.58127.57128.67445,416128.67
12/16/2024131.50135.38131.50134.66388,510134.66
12/13/2024131.34133.28130.19131.32358,082131.32
12/12/2024132.45133.39130.92131.27134,070131.27
12/11/2024130.40132.85128.78132.36390,875132.36
12/10/2024130.05130.79126.92129.17416,080129.17
12/09/2024138.25138.25128.84129.06483,576129.06
12/06/2024137.36139.09135.59137.25483,106137.25
12/05/2024136.29138.44135.28135.76415,936135.76