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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$44.42$52.63259,350——
2020-12-30$44.33$52.52276,600——
2020-12-29$44.48$52.70406,050——
2020-12-28$44.41$52.62331,800——
2020-12-24$43.65$51.7258,200——
2020-12-23$43.47$51.51250,050——
2020-12-22$42.88$50.80183,450——
2020-12-21$42.83$50.74229,950——
2020-12-18$42.88$50.80735,600——
2020-12-17$43.23$51.21263,550——
2020-12-16$41.92$49.67180,900——
2020-12-15$42.15$49.94213,750——
2020-12-14$41.59$49.27262,200——
2020-12-11$42.07$49.84154,800——
2020-12-10$41.67$49.36193,050——
2020-12-09$42.25$50.06258,300——
2020-12-08$41.49$49.15355,200——
2020-12-07$41.43$49.09220,500——
2020-12-04$41.63$49.33252,450——
2020-12-03$41.33$48.97466,500——
2020-12-02$42.49$50.34220,050——
2020-12-01$42.83$50.74317,850——
2020-11-30$43.42$51.44339,450——
2020-11-27$43.95$52.0787,150——
2020-11-25$43.91$52.03236,400——
2020-11-24$44.53$52.61244,500——
2020-11-23$44.00$51.98201,300——
2020-11-20$43.65$51.56566,850——
2020-11-19$43.84$51.79232,950——
2020-11-18$44.67$52.78424,350——
2020-11-17$44.83$52.96340,200——
2020-11-16$44.65$52.75289,350——
2020-11-13$43.39$51.26231,900——
2020-11-12$41.95$49.56297,600——
2020-11-11$43.61$51.52204,600——
2020-11-10$43.71$51.64473,850——
2020-11-09$42.21$49.87643,200——
2020-11-06$42.36$50.04244,950——
2020-11-05$41.12$48.58305,100——
2020-11-04$39.77$46.99231,000——
2020-11-03$40.41$47.74233,250——
2020-11-02$39.67$46.86241,950——
2020-10-30$38.94$46.00194,700——
2020-10-29$39.32$46.45280,350——
2020-10-28$38.35$45.31399,000——
2020-10-27$40.07$47.33200,700——
2020-10-26$40.52$47.87156,750——
2020-10-23$41.24$48.72131,700——
2020-10-22$40.82$48.22184,200——
2020-10-21$40.66$48.04138,000——
2020-10-20$40.93$48.35134,550——
2020-10-19$40.89$48.31173,550——
2020-10-16$42.05$49.68163,650——
2020-10-15$42.19$49.85233,250——
2020-10-14$42.79$50.56214,200——
2020-10-13$42.71$50.46253,350——
2020-10-12$43.53$51.42218,700——
2020-10-09$42.37$50.06201,300——
2020-10-08$41.85$49.44189,750——
2020-10-07$41.90$49.50349,050——
2020-10-06$41.92$49.52350,850——
2020-10-05$41.37$48.87227,400——
2020-10-02$40.62$47.99209,400——
2020-10-01$40.36$47.68309,000——
2020-09-30$40.17$47.45442,350——
2020-09-29$39.73$46.93259,950——
2020-09-28$38.93$46.00226,350——
2020-09-25$38.29$45.23181,950——
2020-09-24$38.23$45.16266,250——
2020-09-23$37.52$44.33340,950——
2020-09-22$37.99$44.88267,450——
2020-09-21$37.37$44.14333,000——
2020-09-18$38.18$45.11778,950——
2020-09-17$38.54$45.53313,350——
2020-09-16$38.56$45.55305,700——
2020-09-15$38.27$45.21235,350——
2020-09-14$37.76$44.61361,650——
2020-09-11$37.64$44.47330,300——
2020-09-10$37.39$44.18394,650——
2020-09-09$37.09$43.82235,800——
2020-09-08$37.00$43.71228,600——
2020-09-04$37.62$44.44192,000——
2020-09-03$38.00$44.89249,300——
2020-09-02$38.53$45.51270,600——
2020-09-01$38.09$45.00466,500——
2020-08-31$37.95$44.84330,300——
2020-08-28$38.33$45.28205,500——
2020-08-27$38.65$45.66307,950——
2020-08-26$38.66$45.67209,550——
2020-08-25$38.85$45.89221,400——
2020-08-24$39.12$46.22210,900——
2020-08-21$39.05$46.14265,800——
2020-08-20$39.12$46.22234,900——
2020-08-19$39.65$46.84234,900——
2020-08-18$39.84$47.07217,800——
2020-08-17$39.65$46.84276,000——
2020-08-14$38.54$45.53319,200——
2020-08-13$39.43$46.59205,800——
2020-08-12$39.73$46.93282,750——
2020-08-11$40.01$47.27343,650——
2020-08-10$39.63$46.82284,550——
2020-08-07$39.06$46.14328,500——
2020-08-06$37.95$44.83722,100——
2020-08-05$39.99$47.24270,750——
2020-08-04$39.79$47.01227,550——
2020-08-03$40.21$47.51337,050——
2020-07-31$39.50$46.66391,650——
2020-07-30$38.83$45.87271,050——
2020-07-29$39.40$46.55316,050——
2020-07-28$38.03$44.92307,800——
2020-07-27$38.61$45.62155,700——
2020-07-24$38.43$45.40193,350——
2020-07-23$38.99$46.07435,150——
2020-07-22$38.74$45.77220,500——
2020-07-21$38.60$45.60193,500——
2020-07-20$38.34$45.29153,150——
2020-07-17$38.73$45.76279,750——
2020-07-16$38.43$45.40219,000——
2020-07-15$38.44$45.41461,700——
2020-07-14$37.49$44.29359,250——
2020-07-13$36.31$42.90490,050——
2020-07-10$36.12$42.67172,950——
2020-07-09$35.63$42.09276,600——
2020-07-08$36.18$42.74394,350——
2020-07-07$36.81$43.48637,950——
2020-07-06$36.39$42.99197,850——
2020-07-02$35.82$42.32255,450——
2020-07-01$35.13$41.50262,500——
2020-06-30$36.19$42.76271,950——
2020-06-29$35.78$42.27373,050——
2020-06-26$33.82$39.95577,500——
2020-06-25$35.39$41.81319,650——
2020-06-24$35.18$41.56251,400——
2020-06-23$36.14$42.70181,200——
2020-06-22$36.03$42.57232,350——
2020-06-19$35.59$42.04484,800——
2020-06-18$35.59$42.04199,950——
2020-06-17$35.42$41.84209,250——
2020-06-16$35.86$42.36208,950——
2020-06-15$35.14$41.51290,250——
2020-06-12$34.64$40.92258,600——
2020-06-11$34.59$40.87618,000——
2020-06-10$37.57$44.38324,900——
2020-06-09$38.19$45.12316,800——
2020-06-08$38.55$45.54424,350——
2020-06-05$38.91$45.97432,000——
2020-06-04$37.37$44.14236,250——
2020-06-03$36.92$43.62320,700——
2020-06-02$36.17$42.73370,950——
2020-06-01$36.18$42.59460,350——
2020-05-29$36.11$42.51432,600——
2020-05-28$36.15$42.55308,550——
2020-05-27$36.65$43.15429,300——
2020-05-26$36.52$42.99309,000——
2020-05-22$34.47$40.58274,650——
2020-05-21$34.53$40.65242,100——
2020-05-20$33.55$39.50274,650——
2020-05-19$33.28$39.18210,450——
2020-05-18$34.05$40.08327,000——
2020-05-15$31.83$37.48395,250——
2020-05-14$30.63$36.06379,200——
2020-05-13$31.01$36.50350,850——
2020-05-12$31.69$37.31370,350——
2020-05-11$32.29$38.02500,250——
2020-05-08$32.63$38.41506,100——
2020-05-07$32.39$38.13698,550——
2020-05-06$31.28$36.82303,900——
2020-05-05$30.75$36.20397,950——
2020-05-04$30.27$35.64383,100——
2020-05-01$30.27$35.64342,300——
2020-04-30$31.76$37.39406,200——
2020-04-29$32.35$38.09745,500——
2020-04-28$32.21$37.92269,850——
2020-04-27$32.03$37.71416,850——
2020-04-24$31.78$37.41296,100——
2020-04-23$31.98$37.65372,900——
2020-04-22$30.39$35.77310,350——
2020-04-21$29.87$35.16239,850——
2020-04-20$30.92$36.40321,600——
2020-04-17$31.90$37.55403,350——
2020-04-16$30.35$35.73410,400——
2020-04-15$31.08$36.59304,650——
2020-04-14$31.63$37.23551,400——
2020-04-13$31.84$37.48361,500——
2020-04-09$31.94$37.60404,250——
2020-04-08$32.70$38.50298,950——
2020-04-07$31.30$36.85424,800——
2020-04-06$32.15$37.85419,100——
2020-04-03$29.94$35.25397,800——
2020-04-02$32.11$37.80284,700——
2020-04-01$31.25$36.79390,600——
2020-03-31$32.21$37.92583,350——
2020-03-30$32.17$37.88391,650——
2020-03-27$30.84$36.31342,900——
2020-03-26$32.27$37.99525,450——
2020-03-25$28.50$33.55603,900——
2020-03-24$30.33$35.70532,200——
2020-03-23$31.83$37.48467,100——
2020-03-20$30.26$35.62714,300——
2020-03-19$32.78$38.59856,500——
2020-03-18$31.57$37.17634,050——
2020-03-17$31.93$37.591,475,700——
2020-03-16$34.19$40.25838,950——
2020-03-13$34.73$40.89887,850——
2020-03-12$27.51$32.391,192,650——
2020-03-11$29.48$34.711,897,500——
2020-03-10$34.64$40.78580,650——
2020-03-09$34.45$40.56630,750——
2020-03-06$39.31$46.28373,800——
2020-03-05$39.07$46.00334,650——
2020-03-04$39.85$46.92309,900——
2020-03-03$37.45$44.09363,750——
2020-03-02$38.59$45.43341,400——
2020-02-28$36.67$43.17824,550——
2020-02-27$38.39$45.20697,800——
2020-02-26$35.41$41.69337,350——
2020-02-25$35.35$41.61318,150——
2020-02-24$35.84$42.19216,000——
2020-02-21$36.83$43.36208,800——
2020-02-20$37.66$44.34137,100——
2020-02-19$38.09$44.85128,550——
2020-02-18$37.16$43.75139,350——
2020-02-14$38.05$44.80165,300——
2020-02-13$37.57$44.23123,000——
2020-02-12$37.11$43.69205,500——
2020-02-11$36.74$43.25136,650——
2020-02-10$36.58$43.06196,500——
2020-02-07$36.33$42.7799,600——
2020-02-06$36.24$42.66176,550——
2020-02-05$36.07$42.46233,250——
2020-02-04$35.60$41.91313,650——
2020-02-03$35.39$41.66223,650——
2020-01-31$34.96$41.16199,500——
2020-01-30$36.19$42.60133,200——
2020-01-29$35.74$42.07118,650——
2020-01-28$35.79$42.14149,250——
2020-01-27$35.60$41.91122,850——
2020-01-24$35.63$41.95155,100——
2020-01-23$35.87$42.22245,550——
2020-01-22$35.30$41.56175,200——
2020-01-21$35.23$41.48179,850——
2020-01-17$35.25$41.50197,250——
2020-01-16$35.13$41.36177,150——
2020-01-15$34.85$41.03185,100——
2020-01-14$34.61$40.74158,700——
2020-01-13$34.63$40.77119,250——
2020-01-10$33.87$39.88189,750——
2020-01-09$33.90$39.91142,500——
2020-01-08$33.34$39.25185,100——
2020-01-07$33.43$39.36106,500——
2020-01-06$33.51$39.45137,700——
2020-01-03$33.57$39.52274,950——
2020-01-02$33.26$39.16287,100——