Home

AAON, Inc. - Common Stock (AAON)

116.38
-0.22 (-0.19%)

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
2024-11-01 - 2025-02-01
DateOpenHighLowCloseVolumeAdjusted Close
1/31/2025117.09118.88114.39116.38913,206116.38
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
12/04/2024134.15136.22132.56136.00423,886136.00
12/03/2024132.57134.14131.22133.16342,550133.16
12/02/2024137.24137.24132.06132.29336,232132.29
11/29/2024137.17138.28135.68136.34170,046136.34
11/27/2024140.22141.06135.34136.03523,405135.95
11/26/2024136.58140.91135.15140.45445,108140.37
11/25/2024139.39142.20137.23137.59604,609137.51
11/22/2024136.14137.76134.00137.42564,509137.34
11/21/2024132.54137.20132.54135.56463,483135.48
11/20/2024131.17132.84128.74132.05449,382131.97
11/19/2024130.09131.67129.33131.16595,692131.08
11/18/2024135.01135.63130.88131.34574,260131.26
11/15/2024132.11133.64130.60133.46530,178133.38
11/14/2024133.71135.33130.89133.18475,027133.10
11/13/2024138.09139.59134.04134.63426,264134.55
11/12/2024139.53141.49135.55137.73535,403137.65
11/11/2024140.01144.06139.00140.75647,051140.67
11/08/2024124.97139.63123.00138.24700,606138.16
11/07/2024120.76121.18118.60119.10612,743119.03
11/06/2024118.87120.41116.06120.25591,724120.18
11/05/2024112.57114.97112.20113.02579,091112.95
11/04/2024112.82114.39112.30112.46258,663112.39
11/01/2024114.26116.12113.11113.47420,138113.40