AAON, Inc.
AAONNASDAQIndustrials● Active
$133.67
+$1.05(+0.80%)
Market Cap$10.9B
P/E Ratio—
52W High$150.46
52W Low$62
AAON, Inc.（AAON）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aaon · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$150.46
Jun 3, 2026
-11.1% from here
5-Year Low5Y
$31.67
May 5, 2022
+322.2% from low
IPO Priceadj.
$0.0665
Dec 16, 1992
+200.9K% since IPO
1 Year Ago
$93.96
Jun 9, 2025
+42.3% in 1Y
5 Years Ago
$43.04
Jun 8, 2021
+210.7% in 5Y
10 Years Ago
$18.50
Jun 8, 2016
+622.7% in 10Y
Historical Price Data · AAON
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $137.19 | $137.67 | $133.24 | $134.18 | $134.18 | 372K | -2.19% |
| Jun 5, 2026 | $141.29 | $141.73 | $131.46 | $132.62 | $132.62 | 1.3M | -6.14% |
| Jun 4, 2026 | $143.98 | $145.76 | $138.20 | $143.65 | $143.65 | 1.0M | -0.23% |
| Jun 3, 2026 | $144.55 | $150.46 | $141.13 | $148.25 | $148.25 | 1.2M | +2.56% |
| Jun 2, 2026 | $140.74 | $148.50 | $140.00 | $143.50 | $143.50 | 1.2M | +1.96% |
| Jun 1, 2026 | $138.23 | $141.29 | $136.01 | $138.66 | $138.66 | 1.1M | +0.31% |
| May 29, 2026 | $142.26 | $142.95 | $137.89 | $140.20 | $140.20 | 1.0M | -1.45% |
| May 28, 2026 | $138.93 | $143.34 | $132.63 | $142.26 | $142.26 | 931K | +2.40% |
| May 27, 2026 | $143.22 | $145.87 | $138.86 | $139.54 | $139.54 | 1.0M | -2.57% |
| May 26, 2026 | $137.68 | $142.44 | $137.68 | $141.12 | $141.12 | 1.2M | +2.50% |
| May 22, 2026 | $134.22 | $137.09 | $128.37 | $134.60 | $134.60 | 944K | +0.28% |
| May 21, 2026 | $132.79 | $133.79 | $127.89 | $132.39 | $132.39 | 1.0M | -0.30% |
| May 20, 2026 | $133.11 | $133.93 | $128.57 | $133.76 | $133.76 | 886K | +0.49% |
| May 19, 2026 | $130.71 | $134.38 | $126.67 | $130.27 | $130.27 | 1.1M | -0.34% |
| May 18, 2026 | $136.09 | $136.09 | $130.75 | $133.94 | $133.94 | 942K | -1.58% |
| May 15, 2026 | $136.63 | $136.63 | $130.00 | $135.49 | $135.49 | 1.2M | -0.83% |
| May 14, 2026 | $137.08 | $141.27 | $132.92 | $140.00 | $140.00 | 1.0M | +2.13% |
| May 13, 2026 | $133.66 | $139.32 | $128.98 | $135.37 | $135.37 | 1.5M | +1.28% |
| May 12, 2026 | $138.00 | $139.06 | $126.17 | $133.66 | $133.66 | 1.8M | -3.14% |
| May 11, 2026 | $139.66 | $146.42 | $136.05 | $141.70 | $141.70 | 1.4M | +1.46% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AAON
Jan 1 → Dec 31 · 6 years2026+72.4%$77.81 → $134.18
+72.4%
2025-36.0%$119.14 → $76.25
-36.0%
2024+61.1%$73.04 → $117.68
+61.1%
2023+45.9%$50.64 → $73.87
+45.9%
2022-5.0%$52.83 → $50.21
-5.0%
2021+23.1%$43.00 → $52.95
+23.1%
Best Year2026 · +72.4%
Worst Year2025 · -36.0%
Positive Years4 / 6
Avg Annual Return+26.9%
6Y Total Return+212.0%
6Y CAGR~+20.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.16+0.00%
Mkt Cap $419.7B
GE Aerospace
GE
$323.01+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.60+0.00%
Mkt Cap $241.9B
The Boeing Company
BA
$216.28+0.00%
Mkt Cap $170.5B
Union Pacific Corporation
UNP
$270.58+0.00%
Mkt Cap $160.6B
Eaton Corporation plc
ETN
$405.29+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$577.73+0.00%
Mkt Cap $156.0B
Honeywell International Inc.
HON
$211.92+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.90+0.00%
Mkt Cap $120.1B
Vertiv Holdings Co
VRT
$302.47+0.00%
Mkt Cap $116.2BWhat If You Invested in AAON?
If you invested $1,000 in AAON 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7,227
Total Return+622.7%
CAGR~+21.9% / yr
Profit+$6,227
Based on Jun 8, 2016 · $18.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
AAON, Inc.（AAON）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $133.71。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AAON 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AAON 历史股价FMP 日线复权 OHLCV