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 August 12, 2019, AAON opened at $43.56, traded as high as $44.16 and as low as $43.34, and closed at $43.82. Trading volume was a total of 110.80K shares. On August 13, 2019, AAON opened at $43.62, traded as high as $45.12 and as low as $43.62, and closed at $44.95. Trading volume was a total of 83.80K shares. On August 14, 2019, AAON opened at $44.04, traded as high as $44.55 and as low as $43.54, and closed at $44.38. Trading volume was a total of 104.60K shares. On August 15, 2019, AAON opened at $44.65, traded as high as $45.64 and as low as $44.34, and closed at $45.37. Trading volume was a total of 80.20K shares. On August 16, 2019, AAON opened at $45.73, traded as high as $47.14 and as low as $45.73, and closed at $47.07. Trading volume was a total of 104.00K 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: 08/17/2009
End date: 08/16/2019
Start price/share: $6.32
End price/share: $47.07
Starting shares: 1,582.28
Ending shares: 1,757.15
Dividends reinvested/share: $1.91
Total return: 727.09%
Average Annual Total Return: 23.52%
Starting investment: $10,000.00
Ending investment: $82,722.60
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/17/2009
End date: 08/16/2019
Start price/share: $6.32
End price/share: $47.07
Dividends collected/share: $1.91
Total return: 675.07%
Average Annual Total Return: 22.72%
Starting investment: $10,000.00
Ending investment: $77,517.02
Years: 10.00
Date Open High Low Close Volume
08/12/2019 $43.56 $44.16 $43.34 $43.82 110.80K
08/13/2019 $43.62 $45.12 $43.62 $44.95 83.80K
08/14/2019 $44.04 $44.55 $43.54 $44.38 104.60K
08/15/2019 $44.65 $45.64 $44.34 $45.37 80.20K
08/16/2019 $45.73 $47.14 $45.73 $47.07 104.00K
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
08/12/2019$43.82
08/13/2019$44.95
08/14/2019$44.38
08/15/2019$45.37
08/16/2019$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.