If you invested $1000 in AAON, Inc. (AAON) 10 years ago, it would be worth $5,387.78 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,211.02, while $1000 invested 1 year ago would be worth $1,089.29. This corresponds to total returns of 438.78%, 121.1%, 8.93%, respectively, with annualized returns of 18.33%, 17.19%, 8.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |