Historical Stock Price
AAON historical stock prices picture
AAON (AAON) has the following price history information. Looking back at AAON historical stock prices for the last five trading days, on October 17, 2019, AAON opened at $47.43, traded as high as $48.18 and as low as $46.90, and closed at $47.76. Trading volume was a total of 207.60K shares. On October 18, 2019, AAON opened at $47.47, traded as high as $47.73 and as low as $46.80, and closed at $47.07. Trading volume was a total of 128.00K shares. On October 21, 2019, AAON opened at $47.54, traded as high as $48.61 and as low as $47.26, and closed at $48.00. Trading volume was a total of 136.70K shares. On October 22, 2019, AAON opened at $47.96, traded as high as $47.99 and as low as $47.13, and closed at $47.59. Trading volume was a total of 89.50K shares. On October 23, 2019, AAON opened at $47.53, traded as high as $47.77 and as low as $46.85, and closed at $47.07. Trading volume was a total of 122.20K shares.

AAON Historical Stock Prices By Date:

AAON historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into AAON shares, starting with a $10,000 purchase of AAON, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 10/23/2009
End date: 10/23/2019
Start price/share: $5.62
End price/share: $47.07
Starting shares: 1,779.36
Ending shares: 1,976.01
Dividends reinvested/share: $1.91
Total return: 830.11%
Average Annual Total Return: 24.97%
Starting investment: $10,000.00
Ending investment: $93,022.53
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 10/23/2009
End date: 10/23/2019
Start price/share: $5.62
End price/share: $47.07
Dividends collected/share: $1.91
Total return: 771.61%
Average Annual Total Return: 24.16%
Starting investment: $10,000.00
Ending investment: $87,162.97
Years: 10.01
Date Open High Low Close Volume
10/17/2019 $47.43 $48.18 $46.90 $47.76 207.60K
10/18/2019 $47.47 $47.73 $46.80 $47.07 128.00K
10/21/2019 $47.54 $48.61 $47.26 $48.00 136.70K
10/22/2019 $47.96 $47.99 $47.13 $47.59 89.50K
10/23/2019 $47.53 $47.77 $46.85 $47.07 122.20K
AAON is engaged in the manufacture and sale of air conditioning and heating equipment consisting of standard, semi-custom and custom rooftop units, chillers, packaged outdoor mechanical rooms, air handling units, makeup air units, energy recovery units, condensing units, geothermal/water-source heat pumps and coils. These products are marketed and sold to retail, manufacturing, educational, lodging, supermarket, medical and other commercial industries. Co.'s of rooftop units include the RQ Series, the RN Series, the RL Series and the RZ Series. Co.'s condensing units include the CB Series, the CF Series, the CN Series, and the CL Series.
Date Close
10/17/2019$47.76
10/18/2019$47.07
10/21/2019$48.00
10/22/2019$47.59
10/23/2019$47.07
AAON is categorized under the Industrials sector; below are some other companies in the same sector:

AAWW Historical Stock Prices
AAXN Historical Stock Prices
ABB Historical Stock Prices
ABCO Historical Stock Prices
ABFS Historical Stock Prices
ABM Historical Stock Prices
ACCO Historical Stock Prices
ACM Historical Stock Prices
ACMR Historical Stock Prices
ACPW Historical Stock Prices

Also explore: AAON shares outstanding history


AAON Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.