NASDAQ:AAON | Historical Stock Price | AAON, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-12-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.06$0.31$1.49$7.27$35.35$171.901992-12-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$2.12$2.12119,222——
2004-12-30$2.09$2.09211,106——
2004-12-29$2.03$2.03177,694——
2004-12-28$1.96$1.96132,891——
2004-12-27$1.94$1.9459,991——
2004-12-23$1.96$1.9642,525——
2004-12-22$1.95$1.95185,288——
2004-12-21$1.95$1.95200,475——
2004-12-20$1.90$1.9044,803——
2004-12-17$1.91$1.9199,478——
2004-12-16$1.88$1.8841,006——
2004-12-15$1.92$1.9240,247——
2004-12-14$1.92$1.92101,756——
2004-12-13$1.88$1.88271,856——
2004-12-10$1.86$1.86561,938——
2004-12-09$1.91$1.91142,003——
2004-12-08$1.97$1.97195,159——
2004-12-07$1.97$1.97127,575——
2004-12-06$2.03$2.03107,072——
2004-12-03$2.04$2.0433,413——
2004-12-02$2.07$2.0768,344——
2004-12-01$2.04$2.04212,625——
2004-11-30$2.10$2.1084,291——
2004-11-29$2.09$2.0954,675——
2004-11-26$2.11$2.1124,300——
2004-11-24$2.11$2.1140,247——
2004-11-23$2.14$2.1466,825——
2004-11-22$2.13$2.1369,863——
2004-11-19$2.07$2.07121,500——
2004-11-18$2.13$2.13113,147——
2004-11-17$2.14$2.1458,472——
2004-11-16$2.14$2.14130,613——
2004-11-15$2.15$2.15170,859——
2004-11-12$2.17$2.17224,775——
2004-11-11$2.13$2.1356,953——
2004-11-10$2.16$2.16107,072——
2004-11-09$2.11$2.1172,141——
2004-11-08$2.13$2.1339,488——
2004-11-05$2.07$2.07861,131——
2004-11-04$1.98$1.9890,366——
2004-11-03$1.97$1.9791,884——
2004-11-02$1.92$1.92124,538——
2004-11-01$1.92$1.9249,359——
2004-10-29$1.94$1.9487,328——
2004-10-28$1.95$1.95179,972——
2004-10-27$1.99$1.99167,063——
2004-10-26$1.99$1.99180,731——
2004-10-25$1.98$1.98160,988——
2004-10-22$2.01$2.0191,884——
2004-10-21$2.08$2.08215,663——
2004-10-20$2.14$2.14126,816——
2004-10-19$2.15$2.15309,066——
2004-10-18$2.25$2.2537,209——
2004-10-15$2.24$2.24107,072——
2004-10-14$2.21$2.2141,006——
2004-10-13$2.28$2.2849,359——
2004-10-12$2.30$2.3095,681——
2004-10-11$2.28$2.2889,606——
2004-10-08$2.26$2.2677,456——
2004-10-07$2.37$2.37129,853——
2004-10-06$2.40$2.4048,600——
2004-10-05$2.35$2.3564,547——
2004-10-04$2.36$2.36124,538——
2004-10-01$2.31$2.31113,906——
2004-09-30$2.29$2.2972,900——
2004-09-29$2.31$2.3197,200——
2004-09-28$2.27$2.27170,100——
2004-09-27$2.31$2.3142,525——
2004-09-24$2.39$2.3915,188——
2004-09-23$2.40$2.4056,194——
2004-09-22$2.40$2.4060,750——
2004-09-21$2.47$2.47160,988——
2004-09-20$2.44$2.4456,953——
2004-09-17$2.47$2.47318,938——
2004-09-16$2.44$2.4485,050——
2004-09-15$2.44$2.44123,778——
2004-09-14$2.39$2.3964,547——
2004-09-13$2.39$2.3955,434——
2004-09-10$2.37$2.3756,194——
2004-09-09$2.33$2.33120,741——
2004-09-08$2.24$2.24180,731——
2004-09-07$2.22$2.22128,334——
2004-09-03$2.24$2.2450,119——
2004-09-02$2.29$2.2955,434——
2004-09-01$2.23$2.23190,603——
2004-08-31$2.24$2.2431,894——
2004-08-30$2.30$2.3079,734——
2004-08-27$2.30$2.3032,653——
2004-08-26$2.29$2.29102,516——
2004-08-25$2.32$2.32160,228——
2004-08-24$2.18$2.18233,128——
2004-08-23$2.15$2.15138,206——
2004-08-20$2.26$2.2688,847——
2004-08-19$2.31$2.31117,703——
2004-08-18$2.30$2.30230,091——
2004-08-17$2.22$2.2253,916——
2004-08-16$2.24$2.24213,384——
2004-08-13$2.23$2.23100,238——
2004-08-12$2.22$2.22116,944——
2004-08-11$2.24$2.24176,934——
2004-08-10$2.24$2.24176,175——
2004-08-09$2.04$2.04200,475——
2004-08-06$2.12$2.12187,566——
2004-08-05$2.21$2.21147,319——
2004-08-04$2.18$2.18232,369——
2004-08-03$2.27$2.27150,356——
2004-08-02$2.35$2.3592,644——
2004-07-30$2.36$2.3697,959——
2004-07-29$2.36$2.36228,572——
2004-07-28$2.32$2.32336,403——
2004-07-27$2.40$2.4081,253——
2004-07-26$2.33$2.33180,731——
2004-07-23$2.37$2.37110,109——
2004-07-22$2.37$2.37106,313——
2004-07-21$2.38$2.38236,925——
2004-07-20$2.44$2.44180,731——
2004-07-19$2.40$2.40290,841——
2004-07-16$2.47$2.47239,203——
2004-07-15$2.53$2.53149,597——
2004-07-14$2.51$2.51132,891——
2004-07-13$2.53$2.53175,416——
2004-07-12$2.55$2.55143,522——
2004-07-09$2.52$2.5253,156——
2004-07-08$2.51$2.51170,100——
2004-07-07$2.57$2.5748,600——
2004-07-06$2.55$2.55116,184——
2004-07-02$2.53$2.53110,109——
2004-07-01$2.55$2.5591,125——
2004-06-30$2.66$2.6676,697——
2004-06-29$2.70$2.70134,409——
2004-06-28$2.61$2.61141,244——
2004-06-25$2.62$2.62413,100——
2004-06-24$2.50$2.50186,806——
2004-06-23$2.57$2.5786,569——
2004-06-22$2.56$2.56138,206——
2004-06-21$2.49$2.4986,569——
2004-06-18$2.50$2.50337,922——
2004-06-17$2.53$2.5388,088——
2004-06-16$2.57$2.57145,800——
2004-06-15$2.58$2.5878,975——
2004-06-14$2.54$2.54229,331——
2004-06-10$2.66$2.66177,694——
2004-06-09$2.63$2.6359,231——
2004-06-08$2.67$2.6740,247——
2004-06-07$2.70$2.7073,659——
2004-06-04$2.63$2.6325,059——
2004-06-03$2.63$2.63270,338——
2004-06-02$2.73$2.73239,963——
2004-06-01$2.61$2.61257,428——
2004-05-28$2.52$2.52121,500——
2004-05-27$2.62$2.6285,050——
2004-05-26$2.63$2.63121,500——
2004-05-25$2.69$2.69118,463——
2004-05-24$2.67$2.6748,600——
2004-05-21$2.67$2.67334,125——
2004-05-20$2.57$2.57255,909——
2004-05-19$2.59$2.59144,281——
2004-05-18$2.63$2.6394,163——
2004-05-17$2.60$2.60135,928——
2004-05-14$2.61$2.6166,825——
2004-05-13$2.61$2.61177,694——
2004-05-12$2.67$2.67128,334——
2004-05-11$2.63$2.63138,966——
2004-05-10$2.55$2.5578,216——
2004-05-07$2.52$2.5285,809——
2004-05-06$2.55$2.55152,634——
2004-05-05$2.63$2.6337,209——
2004-05-04$2.61$2.6162,269——
2004-05-03$2.60$2.60134,409——
2004-04-30$2.63$2.63178,453——
2004-04-29$2.63$2.63132,891——
2004-04-28$2.66$2.6682,772——
2004-04-27$2.66$2.66114,666——
2004-04-26$2.65$2.65145,800——
2004-04-23$2.64$2.64387,281——
2004-04-22$2.68$2.68357,666——
2004-04-21$2.47$2.4780,494——
2004-04-20$2.51$2.51186,047——
2004-04-19$2.59$2.59265,781——
2004-04-16$2.54$2.54160,228——
2004-04-15$2.58$2.58113,906——
2004-04-14$2.68$2.68106,313——
2004-04-13$2.64$2.6467,584——
2004-04-12$2.70$2.7072,900——
2004-04-08$2.69$2.6956,194——
2004-04-07$2.71$2.7197,959——
2004-04-06$2.76$2.76299,953——
2004-04-05$2.80$2.80444,234——
2004-04-02$2.70$2.7052,397——
2004-04-01$2.67$2.67347,034——
2004-03-31$2.67$2.6759,231——
2004-03-30$2.69$2.6938,728——
2004-03-29$2.70$2.70137,447——
2004-03-26$2.64$2.6456,194——
2004-03-25$2.65$2.65232,369——
2004-03-24$2.59$2.5933,413——
2004-03-23$2.61$2.61100,238——
2004-03-22$2.61$2.61185,288——
2004-03-19$2.63$2.63258,947——
2004-03-18$2.64$2.6430,375——
2004-03-17$2.65$2.65273,375——
2004-03-16$2.65$2.65130,613——
2004-03-15$2.65$2.65114,666——
2004-03-12$2.69$2.6988,847——
2004-03-11$2.65$2.65106,313——
2004-03-10$2.65$2.65132,891——
2004-03-09$2.67$2.67115,425——
2004-03-08$2.64$2.6478,216——
2004-03-05$2.65$2.65107,072——
2004-03-04$2.66$2.6615,947——
2004-03-03$2.64$2.6480,494——
2004-03-02$2.69$2.6963,788——
2004-03-01$2.65$2.6549,359——
2004-02-27$2.64$2.64489,797——
2004-02-26$2.63$2.63138,966——
2004-02-25$2.60$2.60105,553——
2004-02-24$2.61$2.6179,734——
2004-02-23$2.61$2.61123,019——
2004-02-20$2.60$2.60107,831——
2004-02-19$2.61$2.61176,175——
2004-02-18$2.54$2.5429,616——
2004-02-17$2.49$2.4991,125——
2004-02-13$2.57$2.57132,891——
2004-02-12$2.58$2.58224,016——
2004-02-11$2.37$2.371,450,406——
2004-02-10$2.56$2.56173,897——
2004-02-09$2.56$2.5685,809——
2004-02-06$2.52$2.5231,894——
2004-02-05$2.46$2.4678,975——
2004-02-04$2.46$2.46217,181——
2004-02-03$2.49$2.49295,397——
2004-02-02$2.54$2.54292,359——
2004-01-30$2.51$2.5167,584——
2004-01-29$2.51$2.51264,263——
2004-01-28$2.75$2.75107,831——
2004-01-27$2.80$2.8053,916——
2004-01-26$2.78$2.78144,281——
2004-01-23$2.81$2.81106,313——
2004-01-22$2.75$2.75229,331——
2004-01-21$2.90$2.90921,122——
2004-01-20$2.95$2.95186,806——
2004-01-16$2.90$2.90486,759——
2004-01-15$2.84$2.84306,788——
2004-01-14$2.69$2.69409,303——
2004-01-13$2.57$2.57613,575——
2004-01-12$2.57$2.57119,981——
2004-01-09$2.59$2.59342,478——
2004-01-08$2.53$2.53201,234——
2004-01-07$2.53$2.5337,209——
2004-01-06$2.54$2.54173,897——
2004-01-05$2.50$2.5083,531——
2004-01-02$2.49$2.4916,706——