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 August 19, 2019, AOS opened at $46.84, traded as high as $47.36 and as low as $46.29, and closed at $46.60. Trading volume was a total of 2.25M shares. On August 20, 2019, AOS opened at $46.48, traded as high as $46.69 and as low as $46.12, and closed at $46.18. Trading volume was a total of 1.02M shares. On August 21, 2019, AOS opened at $46.73, traded as high as $46.92 and as low as $46.55, and closed at $46.82. Trading volume was a total of 829.70K shares. On August 22, 2019, AOS opened at $46.99, traded as high as $47.14 and as low as $46.12, and closed at $46.46. Trading volume was a total of 877.60K shares. On August 23, 2019, AOS opened at $46.26, traded as high as $46.26 and as low as $44.79, and closed at $45.01. Trading volume was a total of 1.54M 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: | 08/24/2009 | ||
| End date: | 08/23/2019 | ||
| Start price/share: | $6.63 | ||
| End price/share: | $45.01 | ||
| Starting shares: | 1,508.30 | ||
| Ending shares: | 1,723.44 | ||
| Dividends reinvested/share: | $3.87 | ||
| Total return: | 675.72% | ||
| Average Annual Total Return: | 22.73% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $77,580.23 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 08/24/2009 | ||
| End date: | 08/23/2019 | ||
| Start price/share: | $6.63 | ||
| End price/share: | $45.01 | ||
| Dividends collected/share: | $3.87 | ||
| Total return: | 637.22% | ||
| Average Annual Total Return: | 22.11% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $73,747.96 | ||
| Years: | 10.00 | ||
 | |||||
| AOS Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/19/2019 | $46.84 | $47.36 | $46.29 | $46.60 | 2.25M |
| 08/20/2019 | $46.48 | $46.69 | $46.12 | $46.18 | 1.02M |
| 08/21/2019 | $46.73 | $46.92 | $46.55 | $46.82 | 829.70K |
| 08/22/2019 | $46.99 | $47.14 | $46.12 | $46.46 | 877.60K |
| 08/23/2019 | $46.26 | $46.26 | $44.79 | $45.01 | 1.54M |
|
| About Smith (A O) |
| A.O. Smith is comprised of two reporting segments: North America and Rest of World. Co.'s Rest of World segment is primarily comprised of China, Europe and India. Both segments manufacture and market lines of residential and commercial gas and electric water heaters, boilers, tanks and water treatment products. Both segments primarily manufacture and market in their respective regions of the world. Co.'s Rest of World segment also manufactures and markets in-home air purification products in China. Co. serves residential and commercial end markets in North America with a range of products including water heaters, boilers, water treatment products, and other. |
| AOS Historical Closing Prices | |
| Date | Close |
| 08/19/2019 | $46.60 |
| 08/20/2019 | $46.18 |
| 08/21/2019 | $46.82 |
| 08/22/2019 | $46.46 |
| 08/23/2019 | $45.01 |
| Consumer Historical Prices |
| AOS is categorized under the Consumer sector; below are some other companies in the same sector:
APFH Historical Stock Prices Also explore: AOS shares outstanding history |
