AAON Stock Price History
NASDAQ: AAONIndustrialsIndustrial Machinery/ComponentsUSD
86.16+0.21 (+0.24%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AAON price history at a glance
The price history for AAON (AAON) on this page begins on December 14, 1992, when the stock closed at $0.0798; it most recently closed at $86.16 on October 5, 2026. The highest price in this record is $150.46, reached on June 1, 2026; the latest close is 42.7% below that peak. Across the 33 complete calendar years in the table, AAON finished higher in 26 and lower in 7. Its best year was 1993 (+350.1%) and its worst was 1995 (-50.9%).
Over roughly 34 years the share price changed +107869.9%, a 22.9% compound annual price return (excluding dividends). In the last 12 months alone, AAON has lost 14.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $150.46
- Date of high
- Jun 1, 2026
- Low since 1992
- $0.0599
- Date of low
- Dec 21, 1992
- 52-week high
- $150.46
- 52-week low
- $73.19
- Last close
- $86.16
AAON returns
1 week
+3.47%
1 month
+11.87%
3 months
-24.53%
6 months
-7.52%
Year to date
+13.00%
1 year
-14.88%
3 years
+53.42%
5 years
+84.63%
AAON price return, excluding dividends.
AAON annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 86.16 | +8.80% |
| 2025 | 79.19 | -34.01% |
| 2024 | 120.01 | +62.46% |
| 2023 | 73.87 | +47.11% |
| 2022 | 50.21 | -5.17% |
| 2021 | 52.95 | +19.21% |
| 2020 | 44.42 | +32.33% |
| 2019 | 33.57 | +41.39% |
| 2018 | 23.74 | -2.97% |
| 2017 | 24.47 | +11.04% |
| 2016 | 22.03 | +42.33% |
| 2015 | 15.48 | +5.88% |
| 2014 | 14.62 | +3.84% |
| 2013 | 14.08 | +118.48% |
| 2012 | 6.44 | +6.15% |
| 2011 | 6.07 | +8.95% |
| 2010 | 5.57 | +44.74% |
| 2009 | 3.85 | -6.66% |
| 2008 | 4.12 | +18.50% |
| 2007 | 3.48 | +0.57% |
| 2006 | 3.46 | +46.98% |
| 2005 | 2.35 | +11.27% |
| 2004 | 2.12 | -15.11% |
| 2003 | 2.49 | +0.37% |
| 2002 | 2.48 | +34.71% |
| 2001 | 1.84 | +78.09% |
| 2000 | 1.04 | +23.05% |
| 1999 | 0.8413 | +54.37% |
| 1998 | 0.545 | +24.15% |
| 1997 | 0.439 | +57.91% |
| 1996 | 0.278 | -17.38% |
| 1995 | 0.3365 | -50.88% |
| 1994 | 0.685 | +63.48% |
| 1993 | 0.419 | +350.05% |
| 1992* | 0.0931 | +16.67% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
AAON daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 87.06 | 88.00 | 85.01 | 86.16 | +0.24% | |
| 86.22 | 88.07 | 84.24 | 85.95 | -1.35% | |
| 86.35 | 87.56 | 83.95 | 87.13 | -1.07% | |
| 85.34 | 89.31 | 85.25 | 88.07 | +4.41% | |
| 83.01 | 85.49 | 81.21 | 84.35 | +1.30% | |
| 84.62 | 85.50 | 82.38 | 83.27 | +1.20% | |
| 81.80 | 83.87 | 81.00 | 82.28 | -0.58% | |
| 85.20 | 85.20 | 82.10 | 82.76 | -2.76% | |
| 86.85 | 87.42 | 84.50 | 85.11 | -0.27% | |
| 88.60 | 91.52 | 82.71 | 85.34 | -4.22% | |
| 84.75 | 90.00 | 84.45 | 89.10 | +5.73% | |
| 80.40 | 84.77 | 80.03 | 84.27 | +2.32% | |
| 78.66 | 84.58 | 78.03 | 82.36 | +3.90% | |
| 77.09 | 79.92 | 76.55 | 79.27 | +3.76% | |
| 77.30 | 77.75 | 76.04 | 76.40 | -0.47% | |
| 76.84 | 77.25 | 75.52 | 76.76 | +0.43% | |
| 79.24 | 79.48 | 76.28 | 76.43 | +1.15% | |
| 74.70 | 76.87 | 74.39 | 75.56 | +1.67% | |
| 76.59 | 77.21 | 74.08 | 74.32 | -1.62% | |
| 75.41 | 76.68 | 74.26 | 75.54 | -5.34% | |
| 76.77 | 81.26 | 76.77 | 79.80 | +4.29% | |
| 75.90 | 77.18 | 74.75 | 76.52 | -0.65% | |
| 78.53 | 79.59 | 76.16 | 77.02 | -3.00% | |
| 80.12 | 81.31 | 78.87 | 79.40 | 0.00% | |
| 77.98 | 81.38 | 77.63 | 79.40 | +1.82% | |
| 74.70 | 78.49 | 73.50 | 77.98 | +4.50% | |
| 74.99 | 75.40 | 73.75 | 74.62 | -0.97% | |
| 75.03 | 76.22 | 74.05 | 75.35 | -0.82% | |
| 75.50 | 76.69 | 74.31 | 75.97 | +0.13% | |
| 78.19 | 78.80 | 75.56 | 75.87 | -2.92% | |
| 81.00 | 81.82 | 77.95 | 78.15 | -2.04% | |
| 77.14 | 80.47 | 77.04 | 79.78 | +4.71% | |
| 77.63 | 77.92 | 75.25 | 76.19 | +0.12% | |
| 79.14 | 79.25 | 74.34 | 76.10 | -4.20% | |
| 81.99 | 82.45 | 78.73 | 79.44 | -1.73% | |
| 80.56 | 81.57 | 79.45 | 80.84 | -0.19% | |
| 83.36 | 83.36 | 79.42 | 80.99 | -1.30% | |
| 86.77 | 86.77 | 81.37 | 82.06 | -6.85% | |
| 87.83 | 88.38 | 85.73 | 88.09 | +0.33% | |
| 86.63 | 89.24 | 86.00 | 87.80 | +0.15% | |
| 85.35 | 91.14 | 85.35 | 87.67 | +2.86% | |
| 88.35 | 88.93 | 84.00 | 85.23 | -0.64% | |
| 91.04 | 91.55 | 85.05 | 85.78 | -3.88% | |
| 94.00 | 97.47 | 85.72 | 89.24 | -5.89% | |
| 91.75 | 95.87 | 90.24 | 94.83 | +5.04% | |
| 92.05 | 93.47 | 90.07 | 90.28 | -3.08% | |
| 94.44 | 97.55 | 93.11 | 93.15 | -2.51% | |
| 97.28 | 97.28 | 91.36 | 95.55 | +3.23% | |
| 90.26 | 93.26 | 88.45 | 92.56 | +3.93% | |
| 92.27 | 93.38 | 89.03 | 89.06 | +1.68% | |
| 88.83 | 90.81 | 86.33 | 87.59 | +3.20% | |
| 92.04 | 92.49 | 84.66 | 84.87 | -9.46% | |
| 98.08 | 98.62 | 93.10 | 93.74 | -7.21% | |
| 103.80 | 103.88 | 98.30 | 101.02 | -1.61% | |
| 106.81 | 108.08 | 102.45 | 102.67 | -4.65% | |
| 105.51 | 109.41 | 104.74 | 107.68 | +0.48% | |
| 104.20 | 108.23 | 104.16 | 107.17 | +1.48% | |
| 106.65 | 107.50 | 103.85 | 105.61 | +1.67% | |
| 111.88 | 112.18 | 101.84 | 103.88 | -6.77% | |
| 109.26 | 114.68 | 105.35 | 111.42 | -1.57% | |
| 111.54 | 113.35 | 108.07 | 113.20 | +0.08% | |
| 115.06 | 116.40 | 109.51 | 113.11 | +0.16% | |
| 115.97 | 118.34 | 110.03 | 112.93 | +0.66% | |
| 112.67 | 114.55 | 110.23 | 112.19 | -1.73% | |
| 108.58 | 115.08 | 107.55 | 114.16 | +3.55% | |
| 111.06 | 113.15 | 109.36 | 110.25 | +2.10% | |
| 107.93 | 109.80 | 103.98 | 107.98 | -1.78% | |
| 106.05 | 110.33 | 104.49 | 109.94 | +0.54% | |
| 107.88 | 112.44 | 107.83 | 109.35 | +1.61% | |
| 116.42 | 117.51 | 105.22 | 107.62 | -7.56% | |
| 122.57 | 123.05 | 115.97 | 116.42 | -8.23% | |
| 126.55 | 129.13 | 124.72 | 126.86 | +0.91% | |
| 129.50 | 129.50 | 123.39 | 125.71 | -0.84% | |
| 130.78 | 133.63 | 125.98 | 126.78 | -4.86% | |
| 134.53 | 138.73 | 131.82 | 133.26 | +1.26% | |
| 129.97 | 132.96 | 127.45 | 131.60 | +1.66% | |
| 130.29 | 132.58 | 125.97 | 129.45 | -4.93% | |
| 138.25 | 139.87 | 134.37 | 136.16 | -0.41% | |
| 138.35 | 139.45 | 134.29 | 136.72 | +2.52% | |
| 131.20 | 137.59 | 130.16 | 133.36 | +2.07% | |
| 131.51 | 136.12 | 130.33 | 130.66 | -0.46% | |
| 133.53 | 134.90 | 131.07 | 131.26 | +3.20% | |
| 129.12 | 132.05 | 125.63 | 127.19 | -1.13% | |
| 123.50 | 129.03 | 121.58 | 128.64 | +6.21% | |
| 128.61 | 130.55 | 118.61 | 121.12 | -6.59% | |
| 134.03 | 138.66 | 124.25 | 129.66 | -1.81% | |
| 137.37 | 137.67 | 131.93 | 132.05 | -0.43% | |
| 141.29 | 141.73 | 131.46 | 132.62 | -7.68% | |
| 143.98 | 145.77 | 138.20 | 143.65 | -3.10% | |
| 144.55 | 150.46 | 141.13 | 148.25 | +3.31% | |
| 140.74 | 148.50 | 140.00 | 143.50 | +3.49% | |
| 138.23 | 141.30 | 136.01 | 138.66 | -1.10% | |
| 142.26 | 142.95 | 137.89 | 140.20 | -1.45% | |
| 138.93 | 143.34 | 132.63 | 142.26 | +1.95% | |
| 143.22 | 145.87 | 138.86 | 139.54 | -1.12% | |
| 137.68 | 142.44 | 137.68 | 141.12 | +4.84% | |
| 134.22 | 137.09 | 128.37 | 134.60 | +1.67% | |
| 132.79 | 133.79 | 127.89 | 132.39 | -1.02% | |
| 133.11 | 133.93 | 128.57 | 133.76 | +2.68% | |
| 130.71 | 134.38 | 126.67 | 130.27 | -2.74% | |
| 136.09 | 136.09 | 130.75 | 133.94 | -1.14% | |
| 136.63 | 136.63 | 130.00 | 135.49 | -3.22% | |
| 137.08 | 141.27 | 132.92 | 140.00 | +3.42% | |
| 133.66 | 139.32 | 128.98 | 135.37 | +1.28% | |
| 138.00 | 139.06 | 126.17 | 133.66 | -5.67% | |
| 139.66 | 146.42 | 136.05 | 141.70 | +1.46% | |
| 132.50 | 140.82 | 129.30 | 139.66 | +8.05% | |
| 143.00 | 149.00 | 125.23 | 129.25 | +31.49% | |
| 95.77 | 99.99 | 94.33 | 98.30 | +4.95% | |
| 92.25 | 94.66 | 88.49 | 93.66 | +1.92% | |
| 93.61 | 94.79 | 90.71 | 91.90 | -1.81% | |
| 93.35 | 96.54 | 92.74 | 93.59 | +0.30% | |
| 86.54 | 94.19 | 86.54 | 93.31 | +7.91% | |
| 88.76 | 89.50 | 86.36 | 86.47 | -1.83% | |
| 90.02 | 90.81 | 85.63 | 88.08 | -3.88% | |
| 99.50 | 101.00 | 91.01 | 91.64 | -7.98% | |
| 99.10 | 101.98 | 96.38 | 99.59 | +0.89% | |
| 98.30 | 100.53 | 96.63 | 98.71 | +1.91% | |
| 96.97 | 98.21 | 95.36 | 96.86 | +1.17% | |
| 98.61 | 100.47 | 94.84 | 95.74 | -2.21% | |
| 93.34 | 98.29 | 92.82 | 97.90 | +4.17% | |
| 93.65 | 98.22 | 93.10 | 93.98 | +2.73% | |
| 92.66 | 92.90 | 90.00 | 91.48 | -1.21% | |
| 91.87 | 93.53 | 87.32 | 92.60 | -1.29% | |
| 94.89 | 96.21 | 92.51 | 93.81 | +0.29% | |
| 92.33 | 93.79 | 89.79 | 93.54 | +0.40% | |
| 92.00 | 93.67 | 91.01 | 93.17 | +2.64% | |
| 86.36 | 91.59 | 85.77 | 90.77 | +3.89% | |
| 86.00 | 88.87 | 85.47 | 87.37 | +8.02% | |
| 81.00 | 81.95 | 79.00 | 80.88 | -0.46% | |
| 81.29 | 83.08 | 80.09 | 81.25 | -0.14% | |
| 80.29 | 83.79 | 78.74 | 81.36 | -2.74% | |
| 84.22 | 86.33 | 83.52 | 83.65 | +1.09% | |
| 80.50 | 86.79 | 80.50 | 82.75 | +5.79% | |
| 81.65 | 81.65 | 76.84 | 78.22 | -4.00% | |
| 82.60 | 83.44 | 80.93 | 81.48 | -2.30% | |
| 87.42 | 88.17 | 82.18 | 83.40 | -5.04% | |
| 85.27 | 88.11 | 84.19 | 87.83 | +4.55% | |
| 79.29 | 84.64 | 79.00 | 84.01 | +4.63% | |
| 82.52 | 84.40 | 79.98 | 80.29 | +0.35% | |
| 80.19 | 81.90 | 78.33 | 80.01 | -0.05% | |
| 77.90 | 81.06 | 76.88 | 80.05 | +1.91% | |
| 79.00 | 81.17 | 78.25 | 78.55 | -1.19% | |
| 81.50 | 82.92 | 78.13 | 79.50 | -2.53% | |
| 84.91 | 85.75 | 80.91 | 81.56 | -2.79% | |
| 88.78 | 89.00 | 83.43 | 83.90 | -3.63% | |
| 90.14 | 90.83 | 86.28 | 87.06 | -4.86% | |
| 90.35 | 91.85 | 88.20 | 91.51 | +1.07% | |
| 90.33 | 92.71 | 88.77 | 90.54 | +0.23% | |
| 85.29 | 90.91 | 84.58 | 90.33 | +2.26% | |
| 89.18 | 91.09 | 87.76 | 88.33 | -4.40% | |
| 95.45 | 95.51 | 91.43 | 92.40 | -3.72% | |
| 96.76 | 97.08 | 92.58 | 95.97 | +0.67% | |
| 99.86 | 102.23 | 91.43 | 95.33 | -8.98% | |
| 105.21 | 112.94 | 101.97 | 104.73 | +3.49% | |
| 97.41 | 101.20 | 96.19 | 101.20 | +2.34% | |
| 99.30 | 100.68 | 94.60 | 98.89 | -0.16% | |
| 101.70 | 101.70 | 95.00 | 99.05 | -1.88% | |
| 101.06 | 104.35 | 100.25 | 100.95 | -0.15% | |
| 101.70 | 101.87 | 99.25 | 101.10 | -1.17% | |
| 101.41 | 103.81 | 100.63 | 102.30 | +1.27% | |
| 101.21 | 102.53 | 99.91 | 101.02 | -1.23% | |
| 101.75 | 103.59 | 100.56 | 102.28 | -0.49% | |
| 100.59 | 103.19 | 99.23 | 102.78 | +1.72% | |
| 101.41 | 104.29 | 99.41 | 101.04 | -0.56% | |
| 104.09 | 106.85 | 101.41 | 101.61 | -1.08% | |
| 100.06 | 104.06 | 99.21 | 102.72 | +3.73% | |
| 99.06 | 101.40 | 97.92 | 99.03 | +0.22% | |
| 97.00 | 99.52 | 96.26 | 98.81 | +2.47% | |
| 94.20 | 97.22 | 91.41 | 96.43 | +3.81% | |
| 93.36 | 94.25 | 90.44 | 92.89 | -2.47% | |
| 94.00 | 96.96 | 91.59 | 95.24 | +2.00% | |
| 91.03 | 93.78 | 87.78 | 93.37 | +3.65% | |
| 89.51 | 91.79 | 87.82 | 90.08 | -1.08% | |
| 93.00 | 95.07 | 90.73 | 91.06 | -2.41% | |
| 92.50 | 96.95 | 92.44 | 93.31 | +2.29% | |
| 91.86 | 94.01 | 88.21 | 91.22 | -0.70% | |
| 93.22 | 95.81 | 91.43 | 91.86 | -1.72% | |
| 94.41 | 94.59 | 92.40 | 93.47 | -1.05% | |
| 96.58 | 96.96 | 93.08 | 94.46 | -2.20% | |
| 96.87 | 97.65 | 93.75 | 96.58 | +0.98% | |
| 93.28 | 96.31 | 91.50 | 95.64 | +4.25% | |
| 92.04 | 94.82 | 90.71 | 91.74 | -2.49% | |
| 90.49 | 94.42 | 90.42 | 94.08 | +4.49% | |
| 88.98 | 91.31 | 87.11 | 90.04 | +2.50% | |
| 84.23 | 88.25 | 83.24 | 87.84 | +3.95% | |
| 85.39 | 85.74 | 83.58 | 84.50 | -1.02% | |
| 83.25 | 86.49 | 82.43 | 85.37 | +2.46% | |
| 80.73 | 84.01 | 79.63 | 83.32 | +4.40% | |
| 77.57 | 80.13 | 76.33 | 79.81 | +2.83% | |
| 81.24 | 81.30 | 77.47 | 77.61 | -4.97% | |
| 81.00 | 81.96 | 73.79 | 81.67 | +0.23% | |
| 80.33 | 83.36 | 80.00 | 81.48 | +2.89% | |
| 77.81 | 82.37 | 77.39 | 79.19 | +3.86% | |
| 78.62 | 78.74 | 76.00 | 76.25 | -3.01% | |
| 75.75 | 79.81 | 75.59 | 78.62 | +3.86% | |
| 75.43 | 76.07 | 74.84 | 75.70 | -0.09% | |
| 75.48 | 75.93 | 74.97 | 75.77 | -0.03% | |
| 75.11 | 76.73 | 74.83 | 75.79 | +0.72% | |
| 74.82 | 76.08 | 74.30 | 75.25 | +0.23% | |
| 76.22 | 76.88 | 74.19 | 75.08 | -0.35% | |
| 74.50 | 76.06 | 73.23 | 75.34 | +0.95% | |
| 75.41 | 76.00 | 73.19 | 74.63 | +1.55% | |
| 77.07 | 78.47 | 73.43 | 73.49 | -5.87% | |
| 78.01 | 79.31 | 76.36 | 78.07 | +1.61% | |
| 78.97 | 79.19 | 75.49 | 76.83 | -1.41% | |
| 84.11 | 84.40 | 77.54 | 77.93 | -7.19% | |
| 81.60 | 84.59 | 81.13 | 83.97 | +1.65% | |
| 81.35 | 84.08 | 80.35 | 82.61 | +1.18% | |
| 82.94 | 84.01 | 79.65 | 81.65 | -1.66% | |
| 87.84 | 89.00 | 82.48 | 83.03 | -5.14% | |
| 86.36 | 89.14 | 84.90 | 87.53 | +0.78% | |
| 88.25 | 90.59 | 86.76 | 86.85 | -2.01% | |
| 90.88 | 91.40 | 87.67 | 88.63 | -2.67% | |
| 92.26 | 92.30 | 90.16 | 91.06 | -0.62% | |
| 91.68 | 92.71 | 89.70 | 91.63 | -1.98% | |
| 93.40 | 94.16 | 92.07 | 93.48 | +0.30% | |
| 94.04 | 95.20 | 92.58 | 93.20 | -1.00% | |
| 94.26 | 94.69 | 91.73 | 94.14 | +0.58% | |
| 91.54 | 94.48 | 90.19 | 93.60 | +2.27% | |
| 89.15 | 91.85 | 86.33 | 91.52 | +2.65% | |
| 95.20 | 95.60 | 88.27 | 89.16 | -2.96% | |
| 91.13 | 94.28 | 90.20 | 91.88 | +1.66% | |
| 91.00 | 92.01 | 89.51 | 90.38 | -1.71% | |
| 93.99 | 95.12 | 91.19 | 91.95 | -2.22% | |
| 92.28 | 96.53 | 91.17 | 94.04 | -1.19% | |
| 100.32 | 101.99 | 92.69 | 95.17 | -6.73% | |
| 104.90 | 105.52 | 101.36 | 102.04 | -1.79% | |
| 105.63 | 106.14 | 103.22 | 103.90 | -1.79% | |
| 108.97 | 110.95 | 105.53 | 105.79 | +0.25% | |
| 99.83 | 107.71 | 97.29 | 105.53 | +5.50% | |
| 110.00 | 116.04 | 99.11 | 100.03 | +7.03% | |
| 90.18 | 93.50 | 88.81 | 93.46 | +3.93% | |
| 93.27 | 93.27 | 89.45 | 89.93 | -6.23% | |
| 98.17 | 98.72 | 94.82 | 95.90 | -2.53% | |
| 100.78 | 100.78 | 96.16 | 98.39 | -2.26% | |
| 100.89 | 104.53 | 99.45 | 100.66 | -2.53% | |
| 104.21 | 106.55 | 102.58 | 103.27 | -0.07% | |
| 104.52 | 105.04 | 102.34 | 103.34 | -1.55% | |
| 106.89 | 107.63 | 102.96 | 104.97 | -1.20% | |
| 103.90 | 107.62 | 102.48 | 106.24 | +4.41% | |
| 97.68 | 101.76 | 97.41 | 101.75 | +4.15% | |
| 101.12 | 102.95 | 96.59 | 97.70 | -4.49% | |
| 100.88 | 103.93 | 100.05 | 102.29 | +1.32% | |
| 99.07 | 101.16 | 98.27 | 100.96 | +3.83% | |
| 100.58 | 101.62 | 95.49 | 97.24 | -2.81% | |
| 104.70 | 105.02 | 99.83 | 100.05 | -4.04% | |
| 103.05 | 105.08 | 102.53 | 104.26 | +0.10% | |
| 101.77 | 106.58 | 100.00 | 104.16 | +2.16% | |
| 101.80 | 103.41 | 100.86 | 101.96 | +2.47% | |
| 102.84 | 103.53 | 99.25 | 99.50 | -1.70% | |
| 102.17 | 103.52 | 101.17 | 101.22 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AAON chart for longer ranges.