Nasdaq · Common stock
Aaon Inc (AAON)
$70.80 +$1.95 (+2.83%)
- Day’s range
- $68.87–$71.18
- Volume
- 952,936
AAON price history
AAON closed at $70.80 on Oct. 26, 2026. Over the past year, its daily close ranged from $68.85 on Oct. 23, 2026 to $148.25 on June 3, 2026.
Data table: AAON daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $70.80 |
| Oct. 23, 2026 | $68.85 |
| Oct. 22, 2026 | $69.62 |
| Oct. 21, 2026 | $75.23 |
| Oct. 20, 2026 | $73.92 |
| Oct. 19, 2026 | $75.34 |
| Oct. 16, 2026 | $73.73 |
| Oct. 15, 2026 | $77.30 |
| Oct. 14, 2026 | $80.53 |
| Oct. 13, 2026 | $86.19 |
| Oct. 12, 2026 | $84.77 |
| Oct. 9, 2026 | $86.16 |
| Oct. 8, 2026 | $85.95 |
| Oct. 7, 2026 | $87.13 |
| Oct. 6, 2026 | $88.07 |
| Oct. 5, 2026 | $84.35 |
| Oct. 2, 2026 | $83.27 |
| Oct. 1, 2026 | $82.28 |
| Sept. 30, 2026 | $82.76 |
| Sept. 29, 2026 | $85.11 |
| Sept. 28, 2026 | $85.34 |
| Sept. 25, 2026 | $89.10 |
| Sept. 24, 2026 | $84.27 |
| Sept. 23, 2026 | $82.36 |
| Sept. 22, 2026 | $79.27 |
| Sept. 21, 2026 | $76.40 |
| Sept. 18, 2026 | $76.76 |
| Sept. 17, 2026 | $76.43 |
| Sept. 16, 2026 | $75.56 |
| Sept. 15, 2026 | $74.32 |
| Sept. 14, 2026 | $75.54 |
| Sept. 11, 2026 | $79.80 |
| Sept. 10, 2026 | $76.52 |
| Sept. 9, 2026 | $77.02 |
| Sept. 8, 2026 | $79.40 |
| Sept. 4, 2026 | $79.40 |
| Sept. 3, 2026 | $77.98 |
| Sept. 2, 2026 | $74.62 |
| Sept. 1, 2026 | $75.35 |
| Aug. 31, 2026 | $75.97 |
| Aug. 28, 2026 | $75.87 |
| Aug. 27, 2026 | $78.15 |
| Aug. 26, 2026 | $79.78 |
| Aug. 25, 2026 | $76.19 |
| Aug. 24, 2026 | $76.10 |
| Aug. 21, 2026 | $79.44 |
| Aug. 20, 2026 | $80.84 |
| Aug. 19, 2026 | $80.99 |
| Aug. 18, 2026 | $82.06 |
| Aug. 17, 2026 | $88.09 |
| Aug. 14, 2026 | $87.80 |
| Aug. 13, 2026 | $87.67 |
| Aug. 12, 2026 | $85.23 |
| Aug. 11, 2026 | $85.78 |
| Aug. 10, 2026 | $89.24 |
| Aug. 7, 2026 | $94.83 |
| Aug. 6, 2026 | $90.28 |
| Aug. 5, 2026 | $93.15 |
| Aug. 4, 2026 | $95.55 |
| Aug. 3, 2026 | $92.56 |
| July 31, 2026 | $89.06 |
| July 30, 2026 | $87.59 |
| July 29, 2026 | $84.87 |
| July 28, 2026 | $93.74 |
| July 27, 2026 | $101.02 |
| July 24, 2026 | $102.67 |
| July 23, 2026 | $107.68 |
| July 22, 2026 | $107.17 |
| July 21, 2026 | $105.61 |
| July 20, 2026 | $103.88 |
| July 17, 2026 | $111.42 |
| July 16, 2026 | $113.20 |
| July 15, 2026 | $113.11 |
| July 14, 2026 | $112.93 |
| July 13, 2026 | $112.19 |
| July 10, 2026 | $114.16 |
| July 9, 2026 | $110.25 |
| July 8, 2026 | $107.98 |
| July 7, 2026 | $109.94 |
| July 6, 2026 | $109.35 |
| July 2, 2026 | $107.62 |
| July 1, 2026 | $116.42 |
| June 30, 2026 | $126.86 |
| June 29, 2026 | $125.71 |
| June 26, 2026 | $126.78 |
| June 25, 2026 | $133.26 |
| June 24, 2026 | $131.60 |
| June 23, 2026 | $129.45 |
| June 22, 2026 | $136.16 |
| June 18, 2026 | $136.72 |
| June 17, 2026 | $133.36 |
| June 16, 2026 | $130.66 |
| June 15, 2026 | $131.26 |
| June 12, 2026 | $127.19 |
| June 11, 2026 | $128.64 |
| June 10, 2026 | $121.12 |
| June 9, 2026 | $129.66 |
| June 8, 2026 | $132.05 |
| June 5, 2026 | $132.62 |
| June 4, 2026 | $143.65 |
| June 3, 2026 | $148.25 |
| June 2, 2026 | $143.50 |
| June 1, 2026 | $138.66 |
| May 29, 2026 | $140.20 |
| May 28, 2026 | $142.26 |
| May 27, 2026 | $139.54 |
| May 26, 2026 | $141.12 |
| May 22, 2026 | $134.60 |
| May 21, 2026 | $132.39 |
| May 20, 2026 | $133.76 |
| May 19, 2026 | $130.27 |
| May 18, 2026 | $133.94 |
| May 15, 2026 | $135.49 |
| May 14, 2026 | $140.00 |
| May 13, 2026 | $135.37 |
| May 12, 2026 | $133.66 |
| May 11, 2026 | $141.70 |
| May 8, 2026 | $139.66 |
| May 7, 2026 | $129.25 |
| May 6, 2026 | $98.30 |
| May 5, 2026 | $93.66 |
| May 4, 2026 | $91.90 |
| May 1, 2026 | $93.59 |
| April 30, 2026 | $93.31 |
| April 29, 2026 | $86.47 |
| April 28, 2026 | $88.08 |
| April 27, 2026 | $91.64 |
| April 24, 2026 | $99.59 |
| April 23, 2026 | $98.71 |
| April 22, 2026 | $96.86 |
| April 21, 2026 | $95.74 |
| April 20, 2026 | $97.90 |
| April 17, 2026 | $93.98 |
| April 16, 2026 | $91.48 |
| April 15, 2026 | $92.60 |
| April 14, 2026 | $93.81 |
| April 13, 2026 | $93.54 |
| April 10, 2026 | $93.17 |
| April 9, 2026 | $90.77 |
| April 8, 2026 | $87.37 |
| April 7, 2026 | $80.88 |
| April 6, 2026 | $81.25 |
| April 2, 2026 | $81.36 |
| April 1, 2026 | $83.65 |
| March 31, 2026 | $82.75 |
| March 30, 2026 | $78.22 |
| March 27, 2026 | $81.48 |
| March 26, 2026 | $83.40 |
| March 25, 2026 | $87.83 |
| March 24, 2026 | $84.01 |
| March 23, 2026 | $80.29 |
| March 20, 2026 | $80.01 |
| March 19, 2026 | $80.05 |
| March 18, 2026 | $78.55 |
| March 17, 2026 | $79.50 |
| March 16, 2026 | $81.56 |
| March 13, 2026 | $83.90 |
| March 12, 2026 | $87.06 |
| March 11, 2026 | $91.51 |
| March 10, 2026 | $90.54 |
| March 9, 2026 | $90.33 |
| March 6, 2026 | $88.33 |
| March 5, 2026 | $92.40 |
| March 4, 2026 | $95.97 |
| March 3, 2026 | $95.33 |
| March 2, 2026 | $104.73 |
| Feb. 27, 2026 | $101.20 |
| Feb. 26, 2026 | $98.89 |
| Feb. 25, 2026 | $99.05 |
| Feb. 24, 2026 | $100.95 |
| Feb. 23, 2026 | $101.10 |
| Feb. 20, 2026 | $102.30 |
| Feb. 19, 2026 | $101.02 |
| Feb. 18, 2026 | $102.28 |
| Feb. 17, 2026 | $102.78 |
| Feb. 13, 2026 | $101.04 |
| Feb. 12, 2026 | $101.61 |
| Feb. 11, 2026 | $102.72 |
| Feb. 10, 2026 | $99.03 |
| Feb. 9, 2026 | $98.81 |
| Feb. 6, 2026 | $96.43 |
| Feb. 5, 2026 | $92.89 |
| Feb. 4, 2026 | $95.24 |
| Feb. 3, 2026 | $93.37 |
| Feb. 2, 2026 | $90.08 |
| Jan. 30, 2026 | $91.06 |
| Jan. 29, 2026 | $93.31 |
| Jan. 28, 2026 | $91.22 |
| Jan. 27, 2026 | $91.86 |
| Jan. 26, 2026 | $93.47 |
| Jan. 23, 2026 | $94.46 |
| Jan. 22, 2026 | $96.58 |
| Jan. 21, 2026 | $95.64 |
| Jan. 20, 2026 | $91.74 |
| Jan. 16, 2026 | $94.08 |
| Jan. 15, 2026 | $90.04 |
| Jan. 14, 2026 | $87.84 |
| Jan. 13, 2026 | $84.50 |
| Jan. 12, 2026 | $85.37 |
| Jan. 9, 2026 | $83.32 |
| Jan. 8, 2026 | $79.81 |
| Jan. 7, 2026 | $77.61 |
| Jan. 6, 2026 | $81.67 |
| Jan. 5, 2026 | $81.48 |
| Jan. 2, 2026 | $79.19 |
| Dec. 31, 2025 | $76.25 |
| Dec. 30, 2025 | $78.62 |
| Dec. 29, 2025 | $75.70 |
| Dec. 26, 2025 | $75.77 |
| Dec. 24, 2025 | $75.79 |
| Dec. 23, 2025 | $75.25 |
| Dec. 22, 2025 | $75.08 |
| Dec. 19, 2025 | $75.34 |
| Dec. 18, 2025 | $74.63 |
| Dec. 17, 2025 | $73.49 |
| Dec. 16, 2025 | $78.07 |
| Dec. 15, 2025 | $76.83 |
| Dec. 12, 2025 | $77.93 |
| Dec. 11, 2025 | $83.97 |
| Dec. 10, 2025 | $82.61 |
| Dec. 9, 2025 | $81.65 |
| Dec. 8, 2025 | $83.03 |
| Dec. 5, 2025 | $87.53 |
| Dec. 4, 2025 | $86.85 |
| Dec. 3, 2025 | $88.63 |
| Dec. 2, 2025 | $91.06 |
| Dec. 1, 2025 | $91.63 |
| Nov. 28, 2025 | $93.48 |
| Nov. 26, 2025 | $93.20 |
| Nov. 25, 2025 | $94.14 |
| Nov. 24, 2025 | $93.60 |
| Nov. 21, 2025 | $91.52 |
| Nov. 20, 2025 | $89.16 |
| Nov. 19, 2025 | $91.88 |
| Nov. 18, 2025 | $90.38 |
| Nov. 17, 2025 | $91.95 |
| Nov. 14, 2025 | $94.04 |
| Nov. 13, 2025 | $95.17 |
| Nov. 12, 2025 | $102.04 |
| Nov. 11, 2025 | $103.90 |
| Nov. 10, 2025 | $105.79 |
| Nov. 7, 2025 | $105.53 |
| Nov. 6, 2025 | $100.03 |
| Nov. 5, 2025 | $93.46 |
| Nov. 4, 2025 | $89.93 |
| Nov. 3, 2025 | $95.90 |
| Oct. 31, 2025 | $98.39 |
| Oct. 30, 2025 | $100.66 |
| Oct. 29, 2025 | $103.27 |
| Oct. 28, 2025 | $103.34 |
| Oct. 27, 2025 | $104.97 |
Key figures
- 52-week range
- $68.85–$148.25Low Oct. 23, 2026; high June 3, 2026
- Average daily volume
- 1.2MPast 3 months
- Market value
- $5.84B
- Dividend yield
- 0.56%Past 12 months of regular dividends
- From 52-week high
- −52.24%
Price change
- 1 month
- −20.54%
- 3 months
- −31.04%
- Year to date
- −7.15%
- 1 year
- −33.36%
$1,000 a year ago
$1,000 put into AAON at the close on Oct. 24, 2025 would be worth $666.
Price only, dividends not included.
What Wall Street says about AAON
In the past 90 days, Wall Street firms published 4 rating or price-target actions on AAON: 1 new rating and 3 lowered price targets.
| Action | Rating | |||
|---|---|---|---|---|
| Oppenheimer | Cuts target | Outperform | $125 to $115 | |
| DA Davidson | Assumes coverage | Buy | $110 | |
| Baird | Cuts target | Outperform | $150 to $135 | |
| Oppenheimer | Cuts target | Outperform | $145 to $125 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Sept. 25 | $0.10 |
| Regular, paid June 26 | $0.10 |
| Regular, paid March 30 | $0.10 |
| Regular, paid Dec. 18, 2025 | $0.10 |
About Aaon Inc
AAON Inc is a manufacturer of air-conditioning and heating equipment. The products include rooftop units, chillers, packaged outdoor mechanical rooms, air-handling units, makeup air units, energy-recovery units, condensing units, geothermal heat pumps, and self-contained units and coils. The company operates through three segments: AAON Oklahoma, AAON Coil Products, and BASX. It generates the majority of its revenue from the AAON Oklahoma segment which derives maximum revenue, engineers, manufactures, and sells, semi-custom, and custom HVAC systems, designs and manufactures control solutions, and sells retail parts to customers through retail part stores and online.
- Headquarters
- Tulsa, Okla.
- Employees
- 5,897
- Listed
- Dec. 1, 1990
- Industry
- Air-cond & warm air heatg equip & comm & indl refrig equip
In WallStreetDigest editions
No WallStreetDigest article about AAON is on the site yet.