Historical Stock Price
| Home |
| Free Dividend Report |
| AOS Dividend History |
| AOS Historical Stock Prices |
| Preferred Stock Newsletter |
| AOS Options Chain |
| Stock Message Boards |
Smith (A O) (AOS) has the following price history information. Looking back at AOS historical stock prices for the last five trading days, on April 11, 2025, AOS opened at $63.07, traded as high as $64.92 and as low as $62.56, and closed at $64.50. Trading volume was a total of 1.59M shares. On April 14, 2025, AOS opened at $65.09, traded as high as $65.50 and as low as $64.40, and closed at $65.20. Trading volume was a total of 1.60M shares. On April 15, 2025, AOS opened at $64.50, traded as high as $65.59 and as low as $63.72, and closed at $63.85. Trading volume was a total of 1.48M shares. On April 16, 2025, AOS opened at $63.96, traded as high as $64.02 and as low as $62.44, and closed at $62.86. Trading volume was a total of 1.45M shares. On April 17, 2025, AOS opened at $62.97, traded as high as $63.69 and as low as $62.93, and closed at $63.14. Trading volume was a total of 1.38M shares.
AOS Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Smith (A O) shares, starting with a $10,000 purchase of AOS, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/21/2015 | ||
| End date: | 04/17/2025 | ||
| Start price/share: | $32.71 | ||
| End price/share: | $63.14 | ||
| Starting shares: | 305.72 | ||
| Ending shares: | 357.45 | ||
| Dividends reinvested/share: | $9.03 | ||
| Total return: | 125.69% | ||
| Average Annual Total Return: | 8.48% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $22,563.16 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/21/2015 | ||
| End date: | 04/17/2025 | ||
| Start price/share: | $32.71 | ||
| End price/share: | $63.14 | ||
| Dividends collected/share: | $9.03 | ||
| Total return: | 120.62% | ||
| Average Annual Total Return: | 8.24% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $22,069.05 | ||
| Years: | 10.00 | ||
 | |||||
| AOS Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/11/2025 | $63.07 | $64.92 | $62.56 | $64.50 | 1.59M |
| 04/14/2025 | $65.09 | $65.50 | $64.40 | $65.20 | 1.60M |
| 04/15/2025 | $64.50 | $65.59 | $63.72 | $63.85 | 1.48M |
| 04/16/2025 | $63.96 | $64.02 | $62.44 | $62.86 | 1.45M |
| 04/17/2025 | $62.97 | $63.69 | $62.93 | $63.14 | 1.38M |
|
| About Smith (A O) |
| A. O. Smith Corporation applies technologies and solutions to products manufactured and marketed worldwide. Co. operates through two segments: North America and Rest of World. Both the segments manufacture and market a comprehensive line of residential and commercial gas and electric water heaters, boilers, tanks, and water treatment products. Its Rest of World segment is primarily comprised of China, Europe, and India. The North America segment serves residential and commercial end markets with a range of products, including water heaters, boilers, water treatment products, and other. |
| AOS Historical Closing Prices | |
| Date | Close |
| 04/11/2025 | $64.50 |
| 04/14/2025 | $65.20 |
| 04/15/2025 | $63.85 |
| 04/16/2025 | $62.86 |
| 04/17/2025 | $63.14 |
| Consumer Historical Prices |
| AOS is categorized under the Consumer sector; below are some other companies in the same sector:
AOUT Historical Stock Prices Also explore: AOS shares outstanding history
|
Free AOS Email Alerts:
AOS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.