AAON, Inc. (AAON) NASDAQ

Currency In USD

AAON Historical Return

If you invested $1000 in AAON, Inc. (AAON) 10 years ago, it would be worth $4,536.84 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,762.98, while $1000 invested 1 year ago would be worth $954.01. This corresponds to total returns of 353.68%, 76.3%, -4.6%, respectively, with annualized returns of 16.32%, 12%, -4.6%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AAON Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	81.99	79.44	79.44	82.45	78.73	983,285
August 20, 2026	80.56	80.84	80.84	81.57	79.44	849,828
August 19, 2026	83.36	80.99	80.99	83.36	79.42	966,732
August 18, 2026	86.77	82.06	82.06	86.77	81.37	1.53M
August 17, 2026	87.83	88.09	88.09	88.38	85.73	916,455
August 14, 2026	86.63	87.8	87.8	89.24	86	856,225
August 13, 2026	85.35	87.67	87.67	91.14	85.35	1.74M
August 12, 2026	88.35	85.23	85.23	88.93	84	1.34M
August 11, 2026	91.04	85.78	85.78	91.55	85.05	2.01M
August 10, 2026	94	89.24	89.24	97.47	85.72	2.57M
August 07, 2026	91.75	94.83	94.83	95.87	90.24	1.3M
August 06, 2026	92.05	90.28	90.28	93.47	90.07	864,037
August 05, 2026	94.44	93.15	93.15	97.55	93.11	920,588
August 04, 2026	97.28	95.55	95.55	97.28	91.36	941,002
August 03, 2026	90.26	92.56	92.56	93.26	88.45	931,546
July 31, 2026	92.27	89.06	89.06	93.38	89.03	1.41M
July 30, 2026	88.83	87.59	87.59	90.81	86.33	1.49M
July 29, 2026	92.04	84.87	84.87	92.49	84.66	2.03M
July 28, 2026	98.08	93.74	93.74	98.62	93.1	1.31M
July 27, 2026	103.8	101.02	101.02	103.88	98.3	739,082
July 24, 2026	106.81	102.67	102.67	108.08	102.45	913,101
July 23, 2026	105.51	107.68	107.68	109.41	104.74	829,001
July 22, 2026	104.2	107.17	107.17	108.23	104.16	710,021
July 21, 2026	106.65	105.61	105.61	107.5	103.85	1.14M
July 20, 2026	111.88	103.88	103.88	112.18	101.84	1.38M
July 17, 2026	109.26	111.42	111.42	114.68	105.35	1.75M
July 16, 2026	111.54	113.2	113.2	113.35	108.07	1.13M
July 15, 2026	115.06	113.11	113.11	116.4	109.51	790,058
July 14, 2026	115.97	112.93	112.93	118.34	110.03	826,751
July 13, 2026	112.67	112.19	112.19	114.55	110.23	679,805
July 10, 2026	108.58	114.16	114.16	115.08	107.55	828,480
July 09, 2026	111.06	110.25	110.25	113.15	109.36	707,445
July 08, 2026	107.93	107.98	107.98	109.8	103.98	929,303
July 07, 2026	106.05	109.94	109.94	110.33	104.49	1.33M
July 06, 2026	107.88	109.35	109.35	112.44	107.83	859,267
July 02, 2026	116.42	107.62	107.62	117.51	105.22	1.42M
July 01, 2026	122.57	116.42	116.42	123.05	115.97	1.05M
June 30, 2026	126.55	126.86	126.86	129.13	124.72	911,678
June 29, 2026	129.5	125.71	125.71	129.5	123.39	695,890
June 26, 2026	130.78	126.78	126.78	133.63	125.98	1.49M
June 25, 2026	134.53	133.26	133.26	138.73	131.82	711,040
June 24, 2026	129.97	131.6	131.6	132.96	127.45	1.13M
June 23, 2026	130.29	129.45	129.45	132.58	125.97	727,239
June 22, 2026	138.25	136.16	136.16	139.87	134.37	540,341
June 18, 2026	138.35	136.72	136.72	139.45	134.29	1.31M
June 17, 2026	131.2	133.36	133.36	137.59	130.16	762,171
June 16, 2026	131.51	130.66	130.66	136.12	130.33	762,518
June 15, 2026	133.53	131.26	131.26	134.9	131.07	851,422
June 12, 2026	129.12	127.19	127.19	132.05	125.63	1.06M
June 11, 2026	123.5	128.64	128.64	129.03	121.58	942,732
June 10, 2026	128.61	121.12	121.12	130.55	118.61	925,950
June 09, 2026	134.03	129.66	129.66	138.66	124.25	1.16M
June 08, 2026	137.37	132.05	132.05	137.67	131.93	721,786
June 05, 2026	141.29	132.62	132.62	141.73	131.46	1.24M
June 04, 2026	143.98	143.65	143.65	145.76	138.2	1.02M
June 03, 2026	144.55	148.25	148.25	150.18	141.13	1.16M
June 02, 2026	140.74	143.5	143.5	148.5	140	1.22M
June 01, 2026	138.23	138.66	138.66	141.29	136.01	1.11M
May 29, 2026	142.26	140.2	140.2	142.95	137.89	1.03M
May 28, 2026	138.93	142.26	142.26	143.34	132.63	930,714