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 February 22, 2021, AAON opened at $76.39, traded as high as $76.68 and as low as $75.01, and closed at $76.00. Trading volume was a total of 147.80K shares. On February 23, 2021, AAON opened at $75.73, traded as high as $77.31 and as low as $75.11, and closed at $76.83. Trading volume was a total of 132.70K shares. On February 24, 2021, AAON opened at $76.68, traded as high as $78.07 and as low as $75.27, and closed at $77.88. Trading volume was a total of 132.20K shares. On February 25, 2021, AAON opened at $77.22, traded as high as $79.28 and as low as $75.12, and closed at $76.63. Trading volume was a total of 187.10K shares. On February 26, 2021, AAON opened at $77.41, traded as high as $78.19 and as low as $76.35, and closed at $77.10. Trading volume was a total of 191.30K 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: | 02/28/2011 | ||
| End date: | 02/26/2021 | ||
| Start price/share: | $9.10 | ||
| End price/share: | $77.10 | ||
| Starting shares: | 1,098.90 | ||
| Ending shares: | 1,202.21 | ||
| Dividends reinvested/share: | $2.29 | ||
| Total return: | 826.90% | ||
| Average Annual Total Return: | 24.93% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $92,668.52 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 02/28/2011 | ||
| End date: | 02/26/2021 | ||
| Start price/share: | $9.10 | ||
| End price/share: | $77.10 | ||
| Dividends collected/share: | $2.29 | ||
| Total return: | 772.47% | ||
| Average Annual Total Return: | 24.18% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $87,251.77 | ||
| Years: | 10.00 | ||
 | |||||
| AAON Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 02/22/2021 | $76.39 | $76.68 | $75.01 | $76.00 | 147.80K |
| 02/23/2021 | $75.73 | $77.31 | $75.11 | $76.83 | 132.70K |
| 02/24/2021 | $76.68 | $78.07 | $75.27 | $77.88 | 132.20K |
| 02/25/2021 | $77.22 | $79.28 | $75.12 | $76.63 | 187.10K |
| 02/26/2021 | $77.41 | $78.19 | $76.35 | $77.10 | 191.30K |
|
| About AAON |
| AAON is engaged in the engineering, manufacturing, marketing 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. Co. has four groups of rooftop units: the RQ Series, the RN Series, the RL Series, and the RZ Series. In addition, Co. provides controls for variable air volume systems associated with roof top units, air handlers, chillers, and water source heat pumps, as well as controls products for other heating, ventilation and air conditioning related equipment. |
| AAON Historical Closing Prices | |
| Date | Close |
| 02/22/2021 | $76.00 |
| 02/23/2021 | $76.83 |
| 02/24/2021 | $77.88 |
| 02/25/2021 | $76.63 |
| 02/26/2021 | $77.10 |
| 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 |
