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 May 04, 2026, AOS opened at $59.66, traded as high as $60.09 and as low as $58.47, and closed at $58.86. Trading volume was a total of 2.08M shares. On May 05, 2026, AOS opened at $59.12, traded as high as $59.18 and as low as $58.22, and closed at $58.88. Trading volume was a total of 1.46M shares. On May 06, 2026, AOS opened at $59.93, traded as high as $61.44 and as low as $59.82, and closed at $61.06. Trading volume was a total of 1.86M shares. On May 07, 2026, AOS opened at $61.21, traded as high as $61.41 and as low as $59.76, and closed at $60.23. Trading volume was a total of 1.97M shares. On May 08, 2026, AOS opened at $60.41, traded as high as $60.70 and as low as $58.59, and closed at $58.60. Trading volume was a total of 1.86M 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: | 05/11/2016 | ||
| End date: | 05/08/2026 | ||
| Start price/share: | $39.17 | ||
| End price/share: | $58.60 | ||
| Starting shares: | 255.30 | ||
| Ending shares: | 301.88 | ||
| Dividends reinvested/share: | $10.26 | ||
| Total return: | 76.90% | ||
| Average Annual Total Return: | 5.87% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $17,687.29 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 05/11/2016 | ||
| End date: | 05/08/2026 | ||
| Start price/share: | $39.17 | ||
| End price/share: | $58.60 | ||
| Dividends collected/share: | $10.26 | ||
| Total return: | 75.80% | ||
| Average Annual Total Return: | 5.81% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $17,587.33 | ||
| Years: | 10.00 | ||
 | |||||
| AOS Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 05/04/2026 | $59.66 | $60.09 | $58.47 | $58.86 | 2.08M |
| 05/05/2026 | $59.12 | $59.18 | $58.22 | $58.88 | 1.46M |
| 05/06/2026 | $59.93 | $61.44 | $59.82 | $61.06 | 1.86M |
| 05/07/2026 | $61.21 | $61.41 | $59.76 | $60.23 | 1.97M |
| 05/08/2026 | $60.41 | $60.70 | $58.59 | $58.60 | 1.86M |
|
| 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 |
| 05/04/2026 | $58.86 |
| 05/05/2026 | $58.88 |
| 05/06/2026 | $61.06 |
| 05/07/2026 | $60.23 |
| 05/08/2026 | $58.60 |
| 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
|
Free AOS Email Alerts:
