Historical Stock Price
|
| Home |
| Free Dividend Report |
| AAON Dividend History |
| AAON Historical Stock Prices |
| Preferred Stock Newsletter |
| AAON Options Chain |
| Stock Message Boards |
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:
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 | ||
 | |||||
| AAON Historical Price Range | |||||
| 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 |
|
| About AAON |
| 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. |
| AAON Historical Closing Prices | |
| 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 |
| Industrials Historical Prices |
| AAON is categorized under the Industrials sector; below are some other companies in the same sector:
AAWW Historical Stock Prices Also explore: AAON shares outstanding history |
