AAON, Inc. (AAON) NASDAQ

143.50

+4.84(+3.49%)

Updated at June 02 04:00PM

Currency In USD

AAON Historical Return

If you invested $1000 in AAON, Inc. (AAON) 10 years ago, it would be worth $8,290.01 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,433.01, while $1000 invested 1 year ago would be worth $1,508.62. This corresponds to total returns of 729%, 243.3%, 50.86%, respectively, with annualized returns of 23.54%, 27.96%, 50.86%.

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
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
May 27, 2026	143.22	139.54	139.54	145.87	138.86	1.03M
May 26, 2026	137.68	141.12	141.12	142.44	137.68	1.16M
May 22, 2026	134.22	134.6	134.6	137.09	128.37	943,902
May 21, 2026	132.79	132.39	132.39	133.79	127.96	875,909
May 20, 2026	134.75	133.76	133.76	134.75	128.57	873,754
May 19, 2026	130.71	130.27	130.27	134.38	126.67	1.06M
May 18, 2026	136.09	133.94	133.94	136.09	130.75	936,909
May 15, 2026	136.63	135.49	135.49	136.63	130	1.16M
May 14, 2026	137.08	140	140	141.27	132.92	1.01M
May 13, 2026	133.66	135.37	135.37	139.32	128.98	1.53M
May 12, 2026	138	133.66	133.66	139.06	126.17	1.75M
May 11, 2026	139.66	141.7	141.7	146.42	136.05	1.39M
May 08, 2026	132.5	139.66	139.66	140.82	129.3	1.93M
May 07, 2026	143	129.25	129.25	149	125.23	7.69M
May 06, 2026	95.77	98.3	98.3	99.99	94.33	2.12M
May 05, 2026	92.25	93.66	93.66	94.66	88.49	1.31M
May 04, 2026	93.61	91.9	91.9	94.79	90.71	514,528
May 01, 2026	93.35	93.59	93.59	96.54	92.74	491,196
April 30, 2026	86.54	93.31	93.31	94.19	86.54	701,146
April 29, 2026	88.76	86.47	86.47	89.5	86.36	550,868
April 28, 2026	90.02	88.08	88.08	90.81	85.63	782,799
April 27, 2026	99.5	91.64	91.64	101	91.01	1.57M
April 24, 2026	99.1	99.59	99.59	101.98	96.38	896,394
April 23, 2026	98.3	98.71	98.71	100.53	96.63	621,743
April 22, 2026	96.97	96.86	96.86	98.21	95.36	669,475
April 21, 2026	98.61	95.74	95.74	100.47	94.84	640,664
April 20, 2026	93.34	97.9	97.9	98.29	92.82	623,818
April 17, 2026	93.65	93.98	93.98	98.22	93.1	2.15M
April 16, 2026	92.66	91.48	91.48	92.9	90	780,333
April 15, 2026	91.87	92.6	92.6	93.53	87.32	1.41M
April 14, 2026	94.89	93.81	93.81	96.21	92.51	789,393
April 13, 2026	92.33	93.54	93.54	93.79	89.79	585,382
April 10, 2026	92	93.17	93.17	93.67	91.01	484,832
April 09, 2026	86.36	90.77	90.77	91.59	85.77	445,241
April 08, 2026	86	87.37	87.37	88.87	85.47	837,939
April 07, 2026	81	80.88	80.88	81.95	79	497,300
April 06, 2026	81.29	81.25	81.25	83.08	80.08	642,158
April 02, 2026	80.29	81.36	81.36	83.79	78.74	630,265
April 01, 2026	84.22	83.65	83.65	86.33	83.52	725,377
March 31, 2026	80.5	82.75	82.75	86.79	80.5	934,960
March 30, 2026	81.65	78.22	78.22	81.65	76.84	691,688
March 27, 2026	82.6	81.48	81.48	83.44	80.93	544,037
March 26, 2026	87.42	83.4	83.4	88.17	82.18	716,207
March 25, 2026	85.27	87.83	87.83	88.11	84.19	913,269
March 24, 2026	79.29	84.01	84.01	84.64	79	646,475
March 23, 2026	82.52	80.29	80.29	84.4	79.98	653,308
March 20, 2026	80.19	80.01	80.01	81.9	78.33	927,048
March 19, 2026	77.9	80.05	80.05	81.06	76.88	887,305
March 18, 2026	79	78.55	78.55	81.17	78.25	863,874
March 17, 2026	81.5	79.5	79.4	82.92	78.13	1.17M
March 16, 2026	84.91	81.56	81.46	85.75	80.91	821,233
March 13, 2026	88.78	83.9	83.79	89	83.43	769,057
March 12, 2026	90.14	87.06	86.95	90.83	86.28	762,055
March 11, 2026	90.35	91.51	91.39	91.85	88.2	597,059
March 10, 2026	90.33	90.54	90.43	92.71	88.77	613,542
March 09, 2026	85.29	90.33	90.22	90.91	84.58	825,009