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 $4,542.83 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,906.36, while $1000 invested 1 year ago would be worth $848.91. This corresponds to total returns of 354.28%, 90.64%, -15.11%, respectively, with annualized returns of 16.33%, 13.77%, -15.11%.

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
October 02, 2026	84.62	83.27	83.27	85.5	82.38	706,883
October 01, 2026	81.8	82.28	82.28	83.87	81	1.05M
September 30, 2026	85.2	82.76	82.76	85.2	82.1	972,316
September 29, 2026	86.85	85.11	85.11	87.42	84.5	934,857
September 28, 2026	88.6	85.34	85.34	91.52	82.71	1.73M
September 25, 2026	84.75	89.1	89.1	90	84.45	1.95M
September 24, 2026	80.4	84.27	84.27	84.77	80.03	1.3M
September 23, 2026	78.66	82.36	82.36	84.58	78.03	1.9M
September 22, 2026	77.09	79.27	79.27	79.92	76.55	1.01M
September 21, 2026	77.3	76.4	76.4	77.75	76.04	857,948
September 18, 2026	76.84	76.76	76.76	77.25	75.52	1.49M
September 17, 2026	79.24	76.43	76.43	79.48	76.28	1.05M
September 16, 2026	74.7	75.56	75.56	76.87	74.39	1.01M
September 15, 2026	76.59	74.32	74.32	77.21	74.08	1.21M
September 11, 2026	76.77	79.8	79.8	81.26	76.77	975,444
September 10, 2026	75.9	76.52	76.52	77.18	74.75	862,566
September 09, 2026	78.53	77.02	77.02	79.58	76.16	1.11M
September 08, 2026	80.12	79.4	79.4	81.31	78.87	1.25M
September 04, 2026	77.98	79.4	79.4	81.38	77.63	1.42M
September 03, 2026	74.7	77.98	77.98	78.49	73.5	1.25M
September 02, 2026	74.99	74.62	74.62	75.4	73.75	996,184
September 01, 2026	75.03	75.35	75.35	76.22	74.05	769,616
August 31, 2026	75.5	75.97	75.97	76.69	74.31	870,104
August 28, 2026	78.19	75.87	75.87	78.8	75.56	734,415
August 27, 2026	81	78.15	78.15	81.82	77.95	1.08M
August 26, 2026	77.14	79.78	79.78	80.47	77.04	1.25M
August 25, 2026	77.63	76.19	76.19	77.92	75.25	972,761
August 24, 2026	79.14	76.1	76.1	79.25	74.34	1.79M
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