Free Trial

AAON (AAON) Stock Chart & Stock Price History

→ “This will be one of the biggest revolutions ever.” - NVIDIA CEO (From Behind the Markets) (Ad)
Free AAON Stock Alerts
$75.05
+0.12 (+0.16%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

AAON Stock Price Performance

5 Day
Performance
-4.10%
1 Month
Performance
-20.56%
3 Month
Performance
-9.86%
6 Month
Performance
+20.02%
Year-To-Date
Performance
+1.60%
1 Year
Performance
+92.61%
Receive AAON Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AAON and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Don’t buy a single NVIDIA share before you see this...
If you feel like NVIDIA is still a good buy - be careful. Billionaires like Steve Cohen, Stanley Druckenmiller and George Soros are ALL dumping NVIDIA... And piling into an overlooked sector...
I've prepared a short briefing with all the proof

AAON Stock Chart for Saturday, June, 1, 2024

AAON Chart by TradingView

AAON Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$74.93$75.05
+0.16%		$75.20$73.54914,135 shs$6.17 billion
05/30/2024$74.87$74.93
+0.08%		$75.90$74.65817,466 shs$6.16 billion
05/29/2024$77.68$74.87
-3.62%		$77.16$74.83447,411 shs$6.16 billion
05/28/2024$78.26$77.68
-0.74%		$78.63$76.95587,493 shs$6.39 billion
05/27/2024$78.26$78.26$78.60$76.18671,100 shs$6.43 billion
05/24/2024$76.26$78.26
+2.62%		$78.60$76.18671,105 shs$6.43 billion
05/23/2024$76.13$76.26
+0.17%		$76.39$74.96469,418 shs$6.27 billion
05/22/2024$76.79$76.13
-0.86%		$77.03$75.73366,457 shs$6.26 billion
05/21/2024$74.98$76.79
+2.41%		$77.07$74.41634,903 shs$6.31 billion
05/20/2024$74.88$74.98
+0.13%		$76.27$74.88423,902 shs$6.16 billion
05/17/2024$74.86$74.88
+0.03%		$75.52$74.30648,070 shs$6.16 billion
05/16/2024$75.82$74.86
-1.27%		$75.60$74.16687,071 shs$6.15 billion
05/15/2024$75.40$75.82
+0.56%		$78.00$75.211.00 million shs$6.23 billion
05/14/2024$75.49$75.40
-0.12%		$76.65$74.67618,586 shs$6.20 billion
05/13/2024$77.29$75.49
-2.33%		$77.96$75.33659,965 shs$6.21 billion
05/10/2024$77.75$77.29
-0.59%		$78.21$76.19631,504 shs$6.35 billion
05/09/2024$76.99$77.75
+0.99%		$78.00$76.68634,189 shs$6.39 billion
05/08/2024$78.46$76.99
-1.87%		$78.31$76.51884,145 shs$6.33 billion
05/07/2024$76.20$78.46
+2.97%		$78.62$75.0113.64 million shs$6.45 billion
05/06/2024$78.40$76.20
-2.81%		$80.59$74.083.26 million shs$6.26 billion
05/03/2024$90.89$78.40
-13.74%		$87.23$76.672.03 million shs$6.44 billion
05/02/2024$94.47$90.89
-3.79%		$94.51$90.661.01 million shs$7.46 billion
05/01/2024$94.09$94.47
+0.40%		$95.59$91.88594,363 shs$7.76 billion
04/30/2024$93.85$94.09
+0.26%		$95.29$92.96945,254 shs$7.72 billion
04/29/2024$91.15$93.85
+2.96%		$96.34$92.57819,010 shs$7.71 billion
04/26/2024$89.90$91.15
+1.39%		$91.72$90.14367,788 shs$7.48 billion
04/25/2024$89.67$89.90
+0.26%		$90.45$87.03396,394 shs$7.38 billion
04/24/2024$88.56$89.67
+1.25%		$91.85$87.93512,125 shs$7.36 billion
04/23/2024$86.73$88.56
+2.11%		$88.97$86.74452,556 shs$7.27 billion
04/22/2024$85.41$86.73
+1.55%		$87.87$85.60344,796 shs$7.12 billion
04/19/2024$85.24$85.41
+0.20%		$86.75$84.27486,525 shs$7.01 billion
04/18/2024$86.30$85.24
-1.23%		$87.65$84.83395,662 shs$7.00 billion
04/17/2024$88.02$86.30
-1.95%		$88.86$86.03476,942 shs$7.09 billion
04/16/2024$87.14$88.02
+1.01%		$88.48$85.70383,572 shs$7.23 billion
04/15/2024$88.01$87.14
-0.99%		$89.57$86.33470,476 shs$7.15 billion
04/12/2024$87.61$88.01
+0.46%		$88.19$86.42429,272 shs$7.23 billion
04/11/2024$87.86$87.61
-0.28%		$88.32$86.14334,667 shs$7.15 billion
04/10/2024$89.58$87.86
-1.92%		$89.16$85.14588,253 shs$7.17 billion
04/09/2024$92.88$89.58
-3.55%		$93.17$87.37870,315 shs$7.31 billion
04/08/2024$89.92$92.88
+3.29%		$93.30$89.60690,111 shs$7.58 billion
Don’t buy a single NVIDIA share before you see this... (Ad)

If you feel like NVIDIA is still a good buy - be careful. Billionaires like Steve Cohen, Stanley Druckenmiller and George Soros are ALL dumping NVIDIA... And piling into an overlooked sector...

I've prepared a short briefing with all the proof
04/05/2024$85.66$89.92
+4.97%		$89.99$85.75471,429 shs$7.34 billion
04/04/2024$86.30$85.66
-0.74%		$87.94$84.89222,935 shs$6.99 billion
04/03/2024$85.27$86.30
+1.21%		$87.12$85.07246,312 shs$7.04 billion
04/02/2024$87.98$85.27
-3.08%		$87.34$84.39402,771 shs$6.96 billion
04/01/2024$88.10$87.98
-0.14%		$88.44$86.56366,395 shs$7.18 billion
03/29/2024$88.10$88.10$88.23$86.37364,882 shs$7.19 billion
03/28/2024$86.67$88.10
+1.65%		$88.23$86.49364,570 shs$7.19 billion
03/27/2024$86.57$86.67
+0.12%		$87.55$85.65254,079 shs$7.07 billion
03/26/2024$85.51$86.57
+1.24%		$86.95$85.76238,015 shs$7.06 billion
03/25/2024$86.45$85.51
-1.09%		$86.54$85.20165,652 shs$6.98 billion
03/22/2024$88.35$86.45
-2.15%		$88.63$86.23274,465 shs$7.05 billion
03/21/2024$85.33$88.35
+3.54%		$88.54$85.87291,206 shs$7.21 billion
03/20/2024$85.18$85.33
+0.18%		$85.88$84.29281,858 shs$6.96 billion
03/19/2024$82.89$85.18
+2.76%		$85.30$82.53363,656 shs$6.95 billion
03/18/2024$82.45$82.89
+0.53%		$83.98$81.82514,085 shs$6.76 billion
03/15/2024$81.30$82.45
+1.41%		$83.79$81.02953,841 shs$6.73 billion
03/14/2024$80.70$81.30
+0.74%		$81.46$79.95406,476 shs$6.63 billion
03/13/2024$79.99$80.70
+0.89%		$81.57$79.99516,964 shs$6.58 billion
03/12/2024$79.73$79.99
+0.33%		$80.54$79.32339,009 shs$6.53 billion
03/11/2024$81.75$79.73
-2.47%		$81.26$78.71437,727 shs$6.50 billion
03/08/2024$81.12$81.75
+0.78%		$83.46$81.41426,245 shs$6.67 billion
03/07/2024$81.00$81.12
+0.15%		$81.65$80.80318,710 shs$6.62 billion
03/06/2024$80.92$81.00
+0.10%		$82.41$80.62516,566 shs$6.61 billion
03/05/2024$82.50$80.92
-1.92%		$82.16$79.86791,403 shs$6.60 billion
03/04/2024$83.26$82.50
-0.91%		$83.74$82.16560,867 shs$6.73 billion
03/01/2024$83.98$83.26
-0.86%		$84.99$82.37879,824 shs$6.84 billion
02/29/2024$86.90$83.98
-3.36%		$88.78$81.81957,846 shs$6.89 billion

Related Companies:
This page (NASDAQ:AAON) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings