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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$32.94$38.78268,350——
2019-12-30$32.92$38.76183,150——
2019-12-27$33.21$39.09104,250——
2019-12-26$33.27$39.1686,550——
2019-12-24$33.20$39.0867,650——
2019-12-23$33.31$39.21137,250——
2019-12-20$33.24$39.13994,050——
2019-12-19$32.87$38.69170,400——
2019-12-18$33.29$39.19254,850——
2019-12-17$33.46$39.39293,550——
2019-12-16$32.69$38.49283,500——
2019-12-13$33.32$39.23186,750——
2019-12-12$33.49$39.43249,300——
2019-12-11$32.90$38.73209,700——
2019-12-10$32.41$38.15186,450——
2019-12-09$32.95$38.79290,550——
2019-12-06$33.53$39.48321,900——
2019-12-05$32.75$38.56214,050——
2019-12-04$32.25$37.96257,400——
2019-12-03$31.72$37.34150,150——
2019-12-02$32.39$38.13198,750——
2019-11-29$32.91$38.7564,650——
2019-11-27$32.96$38.80177,900——
2019-11-26$32.90$38.73220,950——
2019-11-25$33.04$38.77357,300——
2019-11-22$32.26$37.86304,350——
2019-11-21$32.25$37.84387,000——
2019-11-20$33.03$38.76291,000——
2019-11-19$33.79$39.65154,950——
2019-11-18$33.50$39.31153,750——
2019-11-15$33.56$39.38169,800——
2019-11-14$33.64$39.47133,650——
2019-11-13$33.75$39.61162,000——
2019-11-12$33.51$39.33169,500——
2019-11-11$33.51$39.33149,100——
2019-11-08$33.42$39.22179,400——
2019-11-07$33.02$38.75119,100——
2019-11-06$33.05$38.79153,300——
2019-11-05$33.15$38.90178,500——
2019-11-04$33.07$38.81274,500——
2019-11-01$32.74$38.42343,800——
2019-10-31$32.44$38.07467,250——
2019-10-30$33.11$38.85210,300——
2019-10-29$33.13$38.87240,150——
2019-10-28$32.88$38.58198,150——
2019-10-25$31.89$37.43144,000——
2019-10-24$31.73$37.23171,300——
2019-10-23$31.38$36.82183,300——
2019-10-22$31.73$37.23134,250——
2019-10-21$32.00$37.55205,050——
2019-10-18$31.38$36.82192,000——
2019-10-17$31.84$37.36311,400——
2019-10-16$31.42$36.87164,700——
2019-10-15$31.37$36.81186,300——
2019-10-14$31.22$36.64274,050——
2019-10-11$31.35$36.78269,400——
2019-10-10$30.34$35.60203,400——
2019-10-09$30.08$35.30177,000——
2019-10-08$29.93$35.12151,800——
2019-10-07$29.97$35.16308,400——
2019-10-04$30.19$35.43223,950——
2019-10-03$29.36$34.45211,050——
2019-10-02$29.09$34.14429,600——
2019-10-01$30.52$35.81360,150——
2019-09-30$30.63$35.94336,900——
2019-09-27$30.33$35.59401,550——
2019-09-26$30.58$35.88244,650——
2019-09-25$31.97$37.52218,400——
2019-09-24$30.86$36.21270,450——
2019-09-23$32.19$37.77173,250——
2019-09-20$32.60$38.25583,350——
2019-09-19$33.05$38.78223,350——
2019-09-18$33.53$39.35206,850——
2019-09-17$34.09$40.01131,100——
2019-09-16$33.80$39.66171,000——
2019-09-13$33.23$38.99288,750——
2019-09-12$33.75$39.61362,100——
2019-09-11$33.11$38.85233,400——
2019-09-10$31.87$37.40157,050——
2019-09-09$31.61$37.10142,800——
2019-09-06$31.67$37.16136,350——
2019-09-05$32.28$37.88210,300——
2019-09-04$31.75$37.25177,150——
2019-09-03$30.75$36.09146,100——
2019-08-30$31.98$37.53123,900——
2019-08-29$31.69$37.18128,700——
2019-08-28$31.18$36.5989,100——
2019-08-27$30.51$35.80184,200——
2019-08-26$30.95$36.31145,200——
2019-08-23$30.39$35.66163,350——
2019-08-22$31.41$36.86251,700——
2019-08-21$31.85$37.37158,700——
2019-08-20$31.23$36.64151,650——
2019-08-19$31.59$37.07216,600——
2019-08-16$31.38$36.82156,000——
2019-08-15$30.25$35.49120,300——
2019-08-14$29.59$34.72156,900——
2019-08-13$29.97$35.16125,700——
2019-08-12$29.21$34.28167,400——
2019-08-09$29.32$34.41189,900——
2019-08-08$30.29$35.55167,550——
2019-08-07$29.83$35.00156,750——
2019-08-06$29.96$35.16261,900——
2019-08-05$30.64$35.95289,650——
2019-08-02$31.07$36.46461,850——
2019-08-01$34.57$40.57366,900——
2019-07-31$33.87$39.74454,500——
2019-07-30$34.41$40.37232,650——
2019-07-29$33.79$39.65143,250——
2019-07-26$34.51$40.49130,500——
2019-07-25$33.79$39.65141,450——
2019-07-24$35.05$41.13156,750——
2019-07-23$34.55$40.54162,300——
2019-07-22$33.73$39.58136,950——
2019-07-19$34.11$40.03299,700——
2019-07-18$33.75$39.61121,050——
2019-07-17$33.35$39.13108,750——
2019-07-16$33.77$39.63225,000——
2019-07-15$33.58$39.40177,450——
2019-07-12$34.16$40.09230,550——
2019-07-11$33.23$39.00125,550——
2019-07-10$34.02$39.92190,650——
2019-07-09$33.43$39.22116,400——
2019-07-08$33.32$39.10118,350——
2019-07-05$33.14$38.8994,950——
2019-07-03$32.85$38.54125,100——
2019-07-02$33.41$39.21155,100——
2019-07-01$33.15$38.90268,200——
2019-06-28$33.45$39.26501,000——
2019-06-27$33.01$38.74211,800——
2019-06-26$32.32$37.93135,450——
2019-06-25$31.83$37.35184,500——
2019-06-24$32.33$37.93174,900——
2019-06-21$32.07$37.64315,450——
2019-06-20$32.93$38.65198,450——
2019-06-19$32.18$37.76123,000——
2019-06-18$32.39$38.01119,250——
2019-06-17$32.02$37.57153,450——
2019-06-14$32.09$37.66109,500——
2019-06-13$32.65$38.32139,800——
2019-06-12$31.87$37.40102,750——
2019-06-11$31.98$37.53146,550——
2019-06-10$32.43$38.05137,100——
2019-06-07$32.57$38.22153,900——
2019-06-06$32.12$37.69275,400——
2019-06-05$32.05$37.61237,600——
2019-06-04$31.87$37.39112,800——
2019-06-03$30.57$35.88266,100——
2019-05-31$30.26$35.51213,450——
2019-05-30$30.94$36.18177,300——
2019-05-29$30.82$36.04327,300——
2019-05-28$30.86$36.09208,350——
2019-05-24$31.10$36.37178,650——
2019-05-23$30.69$35.89205,950——
2019-05-22$30.91$36.15169,200——
2019-05-21$31.95$37.36148,650——
2019-05-20$31.16$36.44131,250——
2019-05-17$30.61$35.79172,950——
2019-05-16$30.87$36.10293,850——
2019-05-15$31.09$36.36205,800——
2019-05-14$31.05$36.31181,800——
2019-05-13$31.04$36.30227,850——
2019-05-10$32.27$37.73193,800——
2019-05-09$31.65$37.01169,050——
2019-05-08$31.57$36.91252,750——
2019-05-07$31.59$36.94436,800——
2019-05-06$32.90$38.47527,850——
2019-05-03$34.54$40.39229,650——
2019-05-02$33.01$38.61217,800——
2019-05-01$33.25$38.88458,250——
2019-04-30$33.47$39.14252,300——
2019-04-29$33.39$39.05169,650——
2019-04-26$33.19$38.81194,100——
2019-04-25$32.47$37.97182,550——
2019-04-24$32.79$38.34183,600——
2019-04-23$32.55$38.07203,700——
2019-04-22$31.86$37.26143,100——
2019-04-18$31.73$37.10180,300——
2019-04-17$31.64$37.00193,950——
2019-04-16$32.27$37.73200,250——
2019-04-15$31.73$37.11277,500——
2019-04-12$30.84$36.06123,150——
2019-04-11$30.08$35.18164,850——
2019-04-10$29.92$34.99324,000——
2019-04-09$29.86$34.92184,800——
2019-04-08$30.49$35.65192,150——
2019-04-05$30.66$35.85147,300——
2019-04-04$30.56$35.74172,050——
2019-04-03$30.53$35.71128,100——
2019-04-02$30.22$35.34207,600——
2019-04-01$30.98$36.23207,900——
2019-03-29$30.79$36.00329,250——
2019-03-28$30.55$35.72255,450——
2019-03-27$29.95$35.03256,350——
2019-03-26$29.03$33.94160,800——
2019-03-25$28.79$33.66135,750——
2019-03-22$28.25$33.04289,950——
2019-03-21$29.52$34.52227,250——
2019-03-20$28.55$33.38244,650——
2019-03-19$28.58$33.42116,250——
2019-03-18$28.53$33.37177,900——
2019-03-15$27.95$32.69383,850——
2019-03-14$27.46$32.11146,700——
2019-03-13$27.96$32.70133,800——
2019-03-12$27.71$32.41141,900——
2019-03-11$27.58$32.25201,600——
2019-03-08$27.73$32.42168,150——
2019-03-07$27.96$32.70143,700——
2019-03-06$28.28$33.07280,950——
2019-03-05$28.25$33.04214,950——
2019-03-04$27.85$32.57325,500——
2019-03-01$27.51$32.17294,600——
2019-02-28$26.57$31.07275,400——
2019-02-27$27.71$32.40219,750——
2019-02-26$27.83$32.55182,250——
2019-02-25$28.19$32.96239,850——
2019-02-22$28.12$32.88235,800——
2019-02-21$27.60$32.28140,250——
2019-02-20$27.25$31.86199,650——
2019-02-19$26.91$31.47184,950——
2019-02-15$26.31$30.76177,900——
2019-02-14$25.64$29.98239,400——
2019-02-13$26.09$30.51242,100——
2019-02-12$25.47$29.78151,050——
2019-02-11$25.37$29.66121,350——
2019-02-08$25.21$29.48112,350——
2019-02-07$24.85$29.06155,850——
2019-02-06$24.91$29.1397,500——
2019-02-05$24.89$29.11130,200——
2019-02-04$25.11$29.36138,600——
2019-02-01$24.36$28.49127,200——
2019-01-31$24.63$28.80173,100——
2019-01-30$24.14$28.23127,350——
2019-01-29$23.99$28.0592,250——
2019-01-28$23.73$27.75129,300——
2019-01-25$23.81$27.84277,800——
2019-01-24$24.53$28.68143,100——
2019-01-23$24.17$28.27188,400——
2019-01-22$25.12$29.38153,600——
2019-01-18$25.11$29.36150,600——
2019-01-17$24.53$28.69220,350——
2019-01-16$23.86$27.90129,750——
2019-01-15$23.62$27.62122,400——
2019-01-14$23.75$27.77133,800——
2019-01-11$23.89$27.93159,300——
2019-01-10$24.14$28.2394,050——
2019-01-09$24.18$28.28118,350——
2019-01-08$24.22$28.32212,250——
2019-01-07$24.10$28.18171,000——
2019-01-04$23.74$27.76368,550——
2019-01-03$22.51$26.33247,500——
2019-01-02$23.38$27.34187,200——