AAON, Inc. ( AAON) - Price History
Monthly price history for AAON (AAON, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $80.06 | $80.06 |
| October 2026 | $67.40 | $67.40 |
| September 2026 | $82.76 | $82.76 |
| August 2026 | $75.87 | $75.97 |
| July 2026 | $88.95 | $89.06 |
| June 2026 | $126.70 | $126.86 |
| May 2026 | $139.92 | $140.20 |
| April 2026 | $93.13 | $93.31 |
| March 2026 | $82.59 | $82.75 |
| February 2026 | $100.87 | $101.20 |
| January 2026 | $90.77 | $91.06 |
| December 2025 | $76 | $76.25 |
| November 2025 | $93.18 | $93.48 |
| October 2025 | $97.97 | $98.39 |
| September 2025 | $93.04 | $93.44 |
| August 2025 | $82.49 | $82.95 |
| July 2025 | $83.04 | $83.50 |
| June 2025 | $73.34 | $73.75 |
| May 2025 | $95.66 | $96.29 |
| April 2025 | $90.67 | $91.27 |
| March 2025 | $77.62 | $78.13 |
| February 2025 | $76.20 | $76.80 |
| January 2025 | $115.48 | $116.38 |
| December 2024 | $116.77 | $117.68 |
| November 2024 | $135.28 | $136.34 |
| October 2024 | $113.27 | $114.22 |
| September 2024 | $106.94 | $107.84 |
| August 2024 | $94.63 | $95.51 |
| July 2024 | $87.71 | $88.53 |
| June 2024 | $86.43 | $87.24 |
| May 2024 | $74.27 | $75.05 |
| April 2024 | $93.12 | $94.09 |
| March 2024 | $87.19 | $88.10 |
| February 2024 | $83.03 | $83.98 |
| January 2024 | $69.37 | $70.16 |
| December 2023 | $73.03 | $73.87 |
| November 2023 | $61.89 | $62.60 |
| October 2023 | $53.80 | $54.48 |
| September 2023 | $56.16 | $56.87 |
| August 2023 | $62.19 | $63.06 |
| July 2023 | $69.21 | $105.26 |
| June 2023 | $62.34 | $94.81 |
| May 2023 | $56.87 | $86.61 |
| April 2023 | $64.35 | $98 |
| March 2023 | $63.49 | $96.69 |
| February 2023 | $59.65 | $90.96 |
| January 2023 | $50.05 | $76.32 |
| December 2022 | $49.40 | $75.32 |
| November 2022 | $51.98 | $79.26 |
| October 2022 | $42.16 | $64.49 |
| September 2022 | $35.23 | $53.88 |
| August 2022 | $37.58 | $57.48 |
| July 2022 | $39.34 | $60.17 |
| June 2022 | $35.80 | $54.76 |
| May 2022 | $34.91 | $53.58 |
| April 2022 | $31.76 | $48.74 |
| March 2022 | $36.31 | $55.73 |
| February 2022 | $38.15 | $58.56 |
| January 2022 | $41.86 | $64.25 |
| December 2021 | $51.75 | $79.43 |
| November 2021 | $50.82 | $78 |
| October 2021 | $46.57 | $71.65 |
| September 2021 | $42.47 | $65.34 |
| August 2021 | $44.27 | $68.11 |
| July 2021 | $40.39 | $62.15 |
| June 2021 | $40.68 | $62.59 |
| May 2021 | $42.94 | $66.25 |
| April 2021 | $42.39 | $65.41 |
| March 2021 | $45.37 | $70.01 |
| February 2021 | $49.97 | $77.10 |
| January 2021 | $47.96 | $74 |
| December 2020 | $43.18 | $66.63 |
| November 2020 | $42.21 | $65.13 |
| October 2020 | $37.75 | $58.41 |
| September 2020 | $38.94 | $60.25 |
| August 2020 | $36.79 | $56.93 |
| July 2020 | $38.29 | $59.25 |
| June 2020 | $35.08 | $54.29 |
| May 2020 | $34.88 | $54.17 |
| April 2020 | $30.68 | $47.64 |
| March 2020 | $31.12 | $48.32 |
| February 2020 | $35.42 | $55.01 |
| January 2020 | $33.77 | $52.44 |
| December 2019 | $31.82 | $49.41 |
| November 2019 | $31.79 | $49.37 |
| October 2019 | $31.24 | $48.66 |
| September 2019 | $29.49 | $45.94 |
| August 2019 | $30.79 | $47.97 |
| July 2019 | $32.61 | $50.80 |
| June 2019 | $32.21 | $50.18 |
| May 2019 | $29.14 | $45.39 |
| April 2019 | $32.12 | $50.21 |
| March 2019 | $29.54 | $46.18 |
| February 2019 | $25.50 | $39.86 |
| January 2019 | $23.63 | $36.94 |
| December 2018 | $22.43 | $35.06 |
| November 2018 | $24.28 | $37.95 |
| October 2018 | $21.97 | $34.49 |
| September 2018 | $24.08 | $37.80 |
| August 2018 | $25.73 | $40.40 |
| July 2018 | $24.04 | $37.75 |
| June 2018 | $21.18 | $33.25 |
| May 2018 | $19.33 | $30.50 |
| April 2018 | $21.55 | $34 |
| March 2018 | $24.72 | $39 |
| February 2018 | $23.29 | $36.75 |
| January 2018 | $23.07 | $36.40 |
| December 2017 | $23.26 | $36.70 |
| November 2017 | $23.10 | $36.45 |
| October 2017 | $22.10 | $35 |
| September 2017 | $21.77 | $34.48 |
| August 2017 | $20.59 | $32.60 |
| July 2017 | $21.35 | $33.80 |
| June 2017 | $23.27 | $36.85 |
| May 2017 | $22.76 | $36.18 |
| April 2017 | $23.06 | $36.65 |
| March 2017 | $22.24 | $35.35 |
| February 2017 | $21.18 | $33.65 |
| January 2017 | $21.36 | $33.95 |
| December 2016 | $20.80 | $33.05 |
| November 2016 | $20.70 | $32.90 |
| October 2016 | $18.77 | $29.95 |
| September 2016 | $18.06 | $28.82 |
| August 2016 | $17.74 | $28.30 |
| July 2016 | $16.60 | $26.48 |
| June 2016 | $17.24 | $27.51 |
| May 2016 | $17.13 | $27.44 |
| April 2016 | $16.56 | $26.52 |
| March 2016 | $17.48 | $28 |
| February 2016 | $15.48 | $24.80 |
| January 2016 | $13.44 | $21.53 |
| December 2015 | $14.50 | $23.22 |
| November 2015 | $15.43 | $24.71 |
| October 2015 | $12.72 | $20.47 |
| September 2015 | $12.05 | $19.38 |
| August 2015 | $12.85 | $20.68 |
| July 2015 | $13.79 | $22.19 |
| June 2015 | $14 | $22.52 |
| May 2015 | $14.64 | $23.67 |
| April 2015 | $14.83 | $23.97 |
| March 2015 | $15.18 | $24.53 |
| February 2015 | $13.93 | $22.51 |
| January 2015 | $13.49 | $21.81 |
| December 2014 | $13.85 | $22.39 |
| November 2014 | $12.82 | $20.72 |
| October 2014 | $12.11 | $19.65 |
| September 2014 | $10.48 | $17.01 |
| August 2014 | $11.50 | $18.66 |
| July 2014 | $12.09 | $19.62 |
| June 2014 | $13.77 | $33.52 |
| May 2014 | $12.76 | $31.20 |
| April 2014 | $11.60 | $28.35 |
| March 2014 | $11.40 | $27.87 |
| February 2014 | $12.22 | $29.88 |
| January 2014 | $12.14 | $29.66 |
| December 2013 | $13.07 | $31.95 |
| November 2013 | $12.59 | $30.77 |
| October 2013 | $11.01 | $27.01 |
| September 2013 | $10.83 | $26.56 |
| August 2013 | $9.51 | $23.32 |
| July 2013 | $8.80 | $21.57 |
| June 2013 | $8.99 | $33.08 |
| May 2013 | $9.01 | $33.24 |
| April 2013 | $7.70 | $28.41 |
| March 2013 | $7.48 | $27.59 |
| February 2013 | $6.52 | $24.06 |
| January 2013 | $6.16 | $22.74 |
| December 2012 | $5.66 | $20.87 |
| November 2012 | $5.70 | $21.05 |
| October 2012 | $5.62 | $20.98 |
| September 2012 | $5.28 | $19.69 |
| August 2012 | $4.93 | $18.40 |
| July 2012 | $4.90 | $18.27 |
| June 2012 | $5.05 | $18.85 |
| May 2012 | $4.99 | $18.74 |
| April 2012 | $5.43 | $20.40 |
| March 2012 | $5.38 | $20.19 |
| February 2012 | $4.94 | $18.55 |
| January 2012 | $5.38 | $20.22 |
| December 2011 | $5.46 | $20.49 |
| November 2011 | $5.83 | $21.91 |
| October 2011 | $5.60 | $21.17 |
| September 2011 | $4.17 | $15.75 |
| August 2011 | $4.64 | $17.51 |
| July 2011 | $6 | $22.68 |
| June 2011 | $5.78 | $21.84 |
| May 2011 | $5.92 | $33.70 |
| April 2011 | $5.77 | $32.85 |
| March 2011 | $5.77 | $32.90 |
| February 2011 | $5.39 | $30.70 |
| January 2011 | $4.73 | $26.93 |
| December 2010 | $4.95 | $28.21 |
| November 2010 | $4.50 | $25.65 |
| October 2010 | $4.28 | $24.55 |
| September 2010 | $4.10 | $23.52 |
| August 2010 | $3.87 | $22.19 |
| July 2010 | $4.33 | $24.86 |
| June 2010 | $4.06 | $23.31 |
| May 2010 | $4.27 | $24.68 |
| April 2010 | $4.18 | $24.15 |
| March 2010 | $3.91 | $22.62 |
| February 2010 | $3.64 | $21.04 |
| January 2010 | $3.56 | $20.59 |
| December 2009 | $3.37 | $19.49 |
| November 2009 | $3.24 | $18.94 |
| October 2009 | $3.08 | $18.01 |
| September 2009 | $3.44 | $20.08 |
| August 2009 | $3.58 | $20.88 |
| July 2009 | $3.36 | $19.61 |
| June 2009 | $3.41 | $19.92 |
| May 2009 | $3.53 | $20.80 |
| April 2009 | $3.31 | $19.48 |
| March 2009 | $3.08 | $18.12 |
| February 2009 | $2.64 | $15.52 |
| January 2009 | $3.08 | $18.12 |
| December 2008 | $3.55 | $20.88 |
| November 2008 | $3.21 | $19.04 |
| October 2008 | $2.78 | $16.49 |
| September 2008 | $3.06 | $18.19 |
| August 2008 | $3.60 | $21.36 |
| July 2008 | $3.20 | $19.01 |
| June 2008 | $3.24 | $19.26 |
| May 2008 | $3.52 | $21.02 |
| April 2008 | $3.02 | $18.08 |
| March 2008 | $3.35 | $20.03 |
| February 2008 | $2.76 | $16.51 |
| January 2008 | $2.98 | $17.80 |
| December 2007 | $3.31 | $19.82 |
| November 2007 | $3.16 | $19.03 |
| October 2007 | $3.03 | $18.26 |
| September 2007 | $3.27 | $19.73 |
| August 2007 | $3.47 | $20.94 |
| July 2007 | $3.31 | $29.91 |
| June 2007 | $3.52 | $31.85 |
| May 2007 | $3.26 | $29.71 |
| April 2007 | $2.72 | $24.73 |
| March 2007 | $2.87 | $26.13 |
| February 2007 | $3.05 | $27.77 |
| January 2007 | $3.02 | $27.48 |
| December 2006 | $2.88 | $26.28 |
| November 2006 | $3.04 | $27.92 |
| October 2006 | $2.55 | $23.41 |
| September 2006 | $2.49 | $22.81 |
| August 2006 | $2.65 | $24.31 |
| July 2006 | $2.55 | $23.36 |
| June 2006 | $2.80 | $25.66 |
| May 2006 | $2.52 | $23.32 |
| April 2006 | $2.96 | $27.42 |
| March 2006 | $2.58 | $23.91 |
| February 2006 | $2.36 | $21.87 |
| January 2006 | $2.08 | $19.20 |
| December 2005 | $1.93 | $17.88 |
| November 2005 | $1.84 | $17.02 |
| October 2005 | $1.86 | $17.20 |
| September 2005 | $1.99 | $18.38 |
| August 2005 | $1.96 | $18.12 |
| July 2005 | $2.08 | $19.20 |
| June 2005 | $1.92 | $17.76 |
| May 2005 | $1.93 | $17.90 |
| April 2005 | $1.97 | $18.27 |
| March 2005 | $1.78 | $16.46 |
| February 2005 | $1.66 | $15.40 |
| January 2005 | $1.56 | $14.48 |
| December 2004 | $1.74 | $16.07 |
| November 2004 | $1.72 | $15.92 |
| October 2004 | $1.59 | $14.70 |
| September 2004 | $1.88 | $17.40 |
| August 2004 | $1.84 | $16.98 |
| July 2004 | $1.94 | $17.91 |
| June 2004 | $2.18 | $20.19 |
| May 2004 | $2.07 | $19.16 |
| April 2004 | $2.16 | $19.94 |
| March 2004 | $2.19 | $20.28 |
| February 2004 | $2.16 | $20.02 |
| January 2004 | $2.06 | $19.04 |
| December 2003 | $2.10 | $19.41 |
| November 2003 | $2.03 | $18.75 |
| October 2003 | $2 | $18.50 |
| September 2003 | $1.78 | $16.45 |
| August 2003 | $1.96 | $18.11 |
| July 2003 | $1.93 | $17.90 |
| June 2003 | $2 | $18.52 |
| May 2003 | $1.66 | $15.33 |
| April 2003 | $1.48 | $13.69 |
| March 2003 | $1.37 | $12.70 |
| February 2003 | $1.53 | $14.17 |
| January 2003 | $1.75 | $16.19 |
| December 2002 | $1.99 | $18.43 |
| November 2002 | $2.12 | $19.60 |
| October 2002 | $2.02 | $18.71 |
| September 2002 | $1.83 | $16.92 |
| August 2002 | $1.94 | $18 |
| July 2002 | $1.82 | $16.84 |
| June 2002 | $2.03 | $18.77 |
| May 2002 | $2.14 | $29.68 |
| April 2002 | $2.27 | $31.50 |
| March 2002 | $1.95 | $27.10 |
| February 2002 | $1.75 | $24.25 |
| January 2002 | $1.42 | $19.70 |
| December 2001 | $1.76 | $24.47 |
| November 2001 | $1.52 | $21.10 |
| October 2001 | $1.22 | $16.90 |
| September 2001 | $1.41 | $29.30 |
| August 2001 | $1.46 | $30.50 |
| July 2001 | $1.44 | $30 |
| June 2001 | $1.25 | $25.95 |
| May 2001 | $1.08 | $22.45 |
| April 2001 | $0.91 | $19 |
| March 2001 | $0.93 | $19.38 |
| February 2001 | $0.99 | $20.63 |
| January 2001 | $1.10 | $23 |
| December 2000 | $0.85 | $17.69 |
| November 2000 | $1.03 | $21.50 |
| October 2000 | $1.01 | $21.13 |
| September 2000 | $1.15 | $24 |
| August 2000 | $1.18 | $24.50 |
| July 2000 | $1.15 | $23.88 |
| June 2000 | $1.18 | $24.50 |
| May 2000 | $1.17 | $24.38 |
| April 2000 | $1.01 | $21 |
| March 2000 | $0.84 | $17.56 |
| February 2000 | $0.82 | $17.06 |
| January 2000 | $0.76 | $15.94 |
| December 1999 | $0.69 | $14.38 |
| November 1999 | $0.61 | $12.63 |
| October 1999 | $0.63 | $13.13 |
| September 1999 | $0.65 | $13.50 |
| August 1999 | $0.57 | $11.88 |
| July 1999 | $0.66 | $13.81 |
| June 1999 | $0.55 | $11.50 |
| May 1999 | $0.51 | $10.56 |
| April 1999 | $0.56 | $11.63 |
| March 1999 | $0.53 | $11 |
| February 1999 | $0.41 | $8.56 |
| January 1999 | $0.46 | $9.50 |
| December 1998 | $0.45 | $9.31 |
| November 1998 | $0.44 | $9.25 |
| October 1998 | $0.43 | $9 |
| September 1998 | $0.38 | $7.88 |
| August 1998 | $0.32 | $6.75 |
| July 1998 | $0.48 | $10 |
| June 1998 | $0.47 | $9.75 |
| May 1998 | $0.51 | $10.56 |
| April 1998 | $0.54 | $11.19 |
| March 1998 | $0.51 | $10.62 |
| February 1998 | $0.44 | $9.13 |
| January 1998 | $0.39 | $8.13 |
| December 1997 | $0.36 | $7.56 |
| November 1997 | $0.37 | $7.62 |
| October 1997 | $0.37 | $7.62 |
| September 1997 | $0.42 | $8.75 |
| August 1997 | $0.37 | $7.62 |
| July 1997 | $0.37 | $7.62 |
| June 1997 | $0.40 | $8.38 |
| May 1997 | $0.34 | $7.13 |
| April 1997 | $0.31 | $6.50 |
| March 1997 | $0.33 | $6.94 |
| February 1997 | $0.33 | $6.94 |
| January 1997 | $0.31 | $6.50 |
| December 1996 | $0.23 | $4.88 |
| November 1996 | $0.25 | $5.25 |
| October 1996 | $0.25 | $5.12 |
| September 1996 | $0.27 | $5.62 |
| August 1996 | $0.26 | $5.38 |
| July 1996 | $0.26 | $5.38 |
| June 1996 | $0.25 | $5.25 |
| May 1996 | $0.22 | $4.50 |
| April 1996 | $0.21 | $4.38 |
| March 1996 | $0.23 | $4.75 |
| February 1996 | $0.28 | $5.75 |
| January 1996 | $0.26 | $5.38 |
| December 1995 | $0.28 | $5.75 |
| November 1995 | $0.31 | $6.38 |
| October 1995 | $0.25 | $5.25 |
| September 1995 | $0.32 | $6.62 |
| August 1995 | $0.34 | $7.19 |
| July 1995 | $0.36 | $7.50 |
| June 1995 | $0.34 | $7.13 |
| May 1995 | $0.37 | $7.62 |
| April 1995 | $0.41 | $8.62 |
| March 1995 | $0.56 | $11.56 |
| February 1995 | $0.55 | $12.50 |
| January 1995 | $0.55 | $12.50 |
| December 1994 | $0.56 | $12.88 |
| November 1994 | $0.61 | $14 |
| October 1994 | $0.63 | $14.38 |
| September 1994 | $0.56 | $12.75 |
| August 1994 | $0.61 | $13.88 |
| July 1994 | $0.64 | $14.63 |
| June 1994 | $0.65 | $14.88 |
| May 1994 | $0.70 | $16.13 |
| April 1994 | $0.73 | $16.62 |
| March 1994 | $0.52 | $12 |
| February 1994 | $0.52 | $11.88 |
| January 1994 | $0.43 | $9.88 |
| December 1993 | $0.34 | $7.88 |
| November 1993 | $0.31 | $7 |
| October 1993 | $0.31 | $7.13 |
| September 1993 | $0.33 | $7.50 |
| August 1993 | $0.34 | $1.94 |
| July 1993 | $0.26 | $1.47 |
| June 1993 | $0.21 | $1.19 |
| May 1993 | $0.25 | $1.41 |
| April 1993 | $0.18 | $1 |
| March 1993 | $0.13 | $0.75 |
| February 1993 | $0.10 | $0.56 |
| January 1993 | $0.09 | $0.53 |
| December 1992 | $0.08 | $0.44 |
| November 1992 | $0.08 | $0.44 |
| October 1992 | $0.07 | $0.41 |
| September 1992 | $0.06 | $0.34 |
| August 1992 | $0.05 | $0.28 |
| July 1992 | $0.07 | $0.38 |
| June 1992 | $0.05 | $0.28 |
| May 1992 | $0.06 | $0.33 |
| April 1992 | $0.06 | $0.31 |
| March 1992 | $0.06 | $0.33 |
| February 1992 | $0.06 | $0.31 |
| January 1992 | $0.07 | $0.41 |
| December 1991 | $0.05 | $0.30 |
| November 1991 | $0.06 | $0.33 |
| October 1991 | $0.05 | $0.28 |
| September 1991 | $0.05 | $0.30 |
| August 1991 | $0.05 | $0.27 |
| July 1991 | $0.04 | $0.20 |
| June 1991 | $0.04 | $0.25 |
| May 1991 | $0.05 | $0.27 |
| April 1991 | $0.05 | $0.30 |
| March 1991 | $0.05 | $0.27 |
| February 1991 | $0.06 | $0.33 |
| January 1991 | $0.06 | $0.31 |
AAON
Price: $80.06
52 week price:
Dividend Yield: 0.53%
5-year range yield:
Forward Dividend Yield: 0.50%
Payout Ratio: 14.35%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 2.44 USD
P/E Ratio: 31.28
Exchange: NMS
Sector: Industrials
Industry: Building Products & Equipment
Country: United States
Volume: 154700
Ebitda: 26.4 millionMarket Capitalization: 6.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 18.88%
DGR5: 13.04%
DGR10: 12.47%