Nasdaq · AAON · stock
Aaon, INC. (AAON) stock price history
Every Nasdaq trading session of Aaon, INC. from Dec 16, 1992 to Sep 28, 2026: 8,503 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AAON adjusted close, 1992 to 2026
- $148.15
- All time high, 2026
- $150.36
- 52 week high, $73.05 low
- 8,503
- Daily sessions since 1992
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1992 to 2026 series and minute bars.
AAON key facts
- Aaon, INC. (AAON) closed at $85.34 on Sep 28, 2026 on Nasdaq.
- AAON's all time high close is $148.15, set on Jun 3, 2026; its all time low close is $0.0546 on Dec 16, 1992.
- AAON's 52 week range is $73.05 to $150.36.
- AAON returned -5.9% over the year to Sep 28, 2026 and +98.2% over five years.
- Over ten years AAON returned +379%, +17.0% a year compounded.
- AAON's deepest drawdown was -73.6% from Jun 6, 1994 to Apr 12, 1996.
- DataCedar holds 8,503 daily sessions of AAON history from Dec 16, 1992 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AAON price chart, 1992 to 2026
AAON returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.6% |
| 3 months | -32.7% |
| 6 months | +4.8% |
| Year to date | +8.8% |
| 1 year | -5.9% |
| 3 years | +50.1% |
| 5 years | +98.2% |
| 10 years | +379.4% |
| Since Dec 16, 1992 | +156,080% |
| Compound annual growth, 33.8 years | +24.3% |
AAON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $148.15 on Jun 3, 2026
- All time low close
- $0.0546 on Dec 16, 1992
- 52 week high
- $150.36 on Jun 3, 2026
- 52 week low
- $73.05 on Dec 18, 2025
- Deepest drawdown
- -73.6% from Jun 6, 1994 to Apr 12, 1996, recovered Feb 9, 2000
- Best single session
- +41.9% on Jan 13, 1997
- Worst single session
- -23.5% on Feb 5, 1993
- Volatility, 1 year annualised
- 58.9%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1992
- 1,562×
- Best calendar year
- 1993, +350%
- Worst calendar year
- 1995, -51%
AAON price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1992 starts on Dec 16, 1992; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $77.66 | $150.36 | $73.41 | $85.34 | +12.1% | 198.3M | 185 |
| 2025 | $118.37 | $137.01 | $61.74 | $76.10 | -34.9% | 255.2M | 250 |
| 2024 | $72.31 | $143.05 | $67.69 | $116.92 | +59.9% | 146.8M | 252 |
| 2023 | $49.88 | $74.48 | $46.17 | $73.13 | +47.9% | 107.6M | 250 |
| 2022 | $51.69 | $54.50 | $30.99 | $49.46 | -4.6% | 75.4M | 251 |
| 2021 | $43.42 | $54.66 | $38.54 | $51.82 | +19.8% | 60.5M | 252 |
| 2020 | $32.13 | $44.91 | $26.10 | $43.24 | +35.7% | 82.7M | 253 |
| 2019 | $22.14 | $34.24 | $21.47 | $31.86 | +41.9% | 52.4M | 252 |
| 2018 | $23.45 | $28.64 | $18.44 | $22.46 | -3.6% | 80.4M | 251 |
| 2017 | $21.08 | $24.18 | $18.94 | $23.29 | +11.8% | 53.8M | 251 |
| 2016 | $14.27 | $21.36 | $11.91 | $20.82 | +43.5% | 56.8M | 252 |
| 2015 | $13.97 | $15.77 | $11.73 | $14.52 | +4.6% | 56.7M | 252 |
| 2014 | $13.06 | $14.25 | $10.35 | $13.87 | +6.0% | 67.3M | 252 |
| 2013 | $5.80 | $13.59 | $5.70 | $13.09 | +131.1% | 63.7M | 252 |
| 2012 | $5.64 | $6.08 | $4.71 | $5.66 | +3.7% | 50.4M | 250 |
| 2011 | $5.02 | $6.42 | $3.88 | $5.46 | +10.2% | 59.9M | 252 |
| 2010 | $3.43 | $5.21 | $3.23 | $4.96 | +46.9% | 76.9M | 252 |
| 2009 | $3.60 | $3.83 | $2.47 | $3.37 | -5.0% | 127M | 252 |
| 2008 | $3.32 | $3.88 | $2.16 | $3.55 | +7.0% | 147.4M | 253 |
| 2007 | $2.92 | $3.88 | $2.66 | $3.32 | +14.9% | 98.1M | 251 |
| 2006 | $1.95 | $3.20 | $1.89 | $2.89 | +49.3% | 52.8M | 251 |
| 2005 | $1.79 | $2.20 | $1.48 | $1.93 | +11.3% | 43.8M | 252 |
| 2004 | $2.11 | $2.48 | $1.47 | $1.74 | -17.2% | 38.1M | 252 |
| 2003 | $2.01 | $2.25 | $1.30 | $2.10 | +5.3% | 39.9M | 252 |
| 2002 | $1.75 | $2.39 | $1.39 | $1.99 | +13.0% | 69.2M | 252 |
| 2001 | $0.8505 | $1.90 | $0.8054 | $1.76 | +107.5% | 86.5M | 248 |
| 2000 | $0.7093 | $1.34 | $0.6491 | $0.8505 | +23.0% | 124.4M | 252 |
| 1999 | $0.4748 | $0.7874 | $0.3907 | $0.6912 | +54.4% | 89M | 252 |
| 1998 | $0.3606 | $0.5650 | $0.3186 | $0.4478 | +23.1% | 71.2M | 252 |
| 1997 | $0.2284 | $0.4688 | $0.2284 | $0.3636 | +55.1% | 62.2M | 253 |
| 1996 | $0.2705 | $0.3065 | $0.2044 | $0.2344 | -15.2% | 39M | 254 |
| 1995 | $0.5519 | $0.6557 | $0.2164 | $0.2765 | -50.9% | 126.1M | 252 |
| 1994 | $0.3442 | $0.7978 | $0.3169 | $0.5628 | +63.5% | 243.9M | 252 |
| 1993 | $0.0765 | $0.3606 | $0.0710 | $0.3442 | +350.0% | 118.4M | 253 |
| 1992 | $0.0546 | $0.0820 | $0.0492 | $0.0765 | n/a | 690.7K | 11 |
AAON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $85.34 | +12.5% |
| August 2026 | $75.87 | -14.8% |
| July 2026 | $89.06 | -29.8% |
| June 2026 | $126.86 | -9.5% |
| May 2026 | $140.10 | +50.3% |
| April 2026 | $93.25 | +12.8% |
| March 2026 | $82.69 | -18.1% |
| February 2026 | $101.00 | +11.1% |
| January 2026 | $90.88 | +19.4% |
| December 2025 | $76.10 | -18.4% |
| November 2025 | $93.30 | -4.9% |
| October 2025 | $98.09 | +5.3% |
About the AAON data
Daily bars. 8,503 sessions from Dec 16, 1992 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 16, 1992, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AAON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
AAON share price history
