Free Trial

AAON (AAON) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free AAON Stock Alerts
$76.26
+0.13 (+0.17%)
(As of 05:16 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

AAON Stock Price Performance

5 Day
Performance
+1.67%
1 Month
Performance
-14.04%
3 Month
Performance
-9.42%
6 Month
Performance
+19.81%
Year-To-Date
Performance
+3.06%
1 Year
Performance
+90.52%
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 Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

AAON Stock Chart for Thursday, May, 23, 2024

AAON Chart by TradingView

AAON Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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
02/28/2024$85.82$86.90
+1.26%		$87.55$84.66549,472 shs$7.13 billion
02/27/2024$85.25$85.82
+0.67%		$86.50$85.19332,452 shs$7.05 billion
02/26/2024$84.05$85.25
+1.43%		$85.44$83.59346,159 shs$7.00 billion
02/23/2024$82.65$84.05
+1.69%		$84.38$82.23226,537 shs$6.90 billion
02/22/2024$81.91$82.65
+0.90%		$83.24$82.06236,003 shs$6.79 billion

Related Companies:
This page (NASDAQ:AAON) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Write this ticker symbol down…
StocksToTrade
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
New Options need New Trading Strategies
Netpicks
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Urgent Nvidia Warning
Altimetry