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 April 11, 2025, AAON opened at $80.47, traded as high as $84.25 and as low as $78.19, and closed at $84.16. Trading volume was a total of 882.30K shares. On April 14, 2025, AAON opened at $85.27, traded as high as $85.55 and as low as $81.86, and closed at $84.01. Trading volume was a total of 832.60K shares. On April 15, 2025, AAON opened at $84.24, traded as high as $85.25 and as low as $81.70, and closed at $82.09. Trading volume was a total of 838.10K shares. On April 16, 2025, AAON opened at $81.24, traded as high as $81.85 and as low as $78.76, and closed at $80.44. Trading volume was a total of 421.70K shares. On April 17, 2025, AAON opened at $80.78, traded as high as $84.55 and as low as $80.78, and closed at $82.46. Trading volume was a total of 510.70K 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: | 04/21/2015 | ||
| End date: | 04/17/2025 | ||
| Start price/share: | $16.24 | ||
| End price/share: | $82.46 | ||
| Starting shares: | 615.76 | ||
| Ending shares: | 659.06 | ||
| Dividends reinvested/share: | $2.44 | ||
| Total return: | 443.46% | ||
| Average Annual Total Return: | 18.45% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $54,343.70 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/21/2015 | ||
| End date: | 04/17/2025 | ||
| Start price/share: | $16.24 | ||
| End price/share: | $82.46 | ||
| Dividends collected/share: | $2.44 | ||
| Total return: | 422.78% | ||
| Average Annual Total Return: | 17.99% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $52,270.32 | ||
| Years: | 10.00 | ||
 | |||||
| AAON Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/11/2025 | $80.47 | $84.25 | $78.19 | $84.16 | 882.30K |
| 04/14/2025 | $85.27 | $85.55 | $81.86 | $84.01 | 832.60K |
| 04/15/2025 | $84.24 | $85.25 | $81.70 | $82.09 | 838.10K |
| 04/16/2025 | $81.24 | $81.85 | $78.76 | $80.44 | 421.70K |
| 04/17/2025 | $80.78 | $84.55 | $80.78 | $82.46 | 510.70K |
|
| About AAON |
| AAON, Inc. is a producer of heating, ventilation, and air conditioning (HVAC) systems for commercial and industrial indoor environments. Co. operates through three segments: AAON Oklahoma, AAON Coil Products, and BASX. The AAON Oklahoma segment engineers, manufactures, and sells, semi-custom, and custom HVAC systems, designs and manufactures control solutions, and sells retail parts to customers through retail part stores and online. AAON Coil Products segment engineers and manufactures a selection of semi-custom and custom HVAC systems as well as a variety of heating and cooling coils to be used in HVAC systems. |
| AAON Historical Closing Prices | |
| Date | Close |
| 04/11/2025 | $84.16 |
| 04/14/2025 | $84.01 |
| 04/15/2025 | $82.09 |
| 04/16/2025 | $80.44 |
| 04/17/2025 | $82.46 |
| 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
|
Free AAON Email Alerts:
AAON Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.