A. O. Smith Corporation (AOS) NYSE

Currency In USD

AOS Historical Return

If you invested $1000 in A. O. Smith Corporation (AOS) 10 years ago, it would be worth $1,449.61 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $894.2, while $1000 invested 1 year ago would be worth $799.08. This corresponds to total returns of 44.96%, -10.58%, -20.09%, respectively, with annualized returns of 3.78%, -2.21%, -20.09%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AOS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	57.34	57.39	57.39	58.04	56.98	1.51M
September 10, 2026	57	56.71	56.71	57.28	56.5	1.25M
September 09, 2026	58.42	57.83	57.83	58.86	57.72	1.31M
September 08, 2026	60.36	58.82	58.82	60.37	58.79	1.32M
September 04, 2026	60.21	60.48	60.48	61.11	60.16	1.31M
September 03, 2026	60	60.53	60.53	60.84	59.69	1.32M
September 02, 2026	58.78	59.26	59.26	59.63	58.43	1.05M
September 01, 2026	58.74	58.49	58.49	59.59	58.41	1.02M
August 31, 2026	59.94	59.13	59.13	60.3	59.05	2.17M
August 28, 2026	62.19	60.38	60.38	62.99	59.5	1.81M
August 27, 2026	61.93	61.95	61.95	62.33	61.39	1.04M
August 26, 2026	62.46	62.48	62.48	63.28	62.19	1.01M
August 25, 2026	63.4	62.15	62.15	63.41	61.67	1.32M
August 24, 2026	63.44	62.72	62.72	64.09	62.06	1.17M
August 21, 2026	62.77	63.08	63.08	63.42	62.14	1.14M
August 20, 2026	62.71	62.43	62.43	63.59	62.32	1.2M
August 19, 2026	61.77	63.8	63.8	63.86	61.48	1.63M
August 18, 2026	61.63	60.86	60.86	61.69	60.56	977,311
August 17, 2026	61.65	61.4	61.4	61.84	60.9	949,959
August 14, 2026	62.43	62.17	62.17	62.77	62.07	747,128
August 13, 2026	62.95	62.5	62.5	63.17	61.98	1.04M
August 12, 2026	63.56	62.59	62.59	63.56	62.01	1.12M
August 11, 2026	62.51	63.67	63.67	63.94	62.46	1.06M
August 10, 2026	63.61	62.41	62.41	63.7	62.16	1.15M
August 07, 2026	63	63.98	63.98	64.32	62.59	1.24M
August 06, 2026	63.19	62.99	62.99	63.5	62.55	1.46M
August 05, 2026	63.07	63.18	63.18	63.6	62.69	1.58M
August 04, 2026	60.75	63.37	63.37	63.43	60.21	1.67M
August 03, 2026	60.62	60.73	60.73	61.44	60.12	2.25M
July 31, 2026	59.14	60.13	60.13	60.47	58.86	2.56M
July 30, 2026	64.44	59.81	59.81	64.77	59.05	3.05M
July 29, 2026	63.36	62.04	62.04	63.61	61.47	2.5M
July 28, 2026	63.09	64.01	64.01	64.37	62.96	1.57M
July 27, 2026	61.1	62.44	62.44	62.7	61.1	1.57M
July 23, 2026	59.42	59.49	59.49	59.97	58.65	1.61M
July 22, 2026	59.26	59.35	59.35	59.6	58.82	1.08M
July 21, 2026	58.96	58.76	58.76	59.38	58.13	1.7M
July 20, 2026	59.24	58.88	58.88	59.24	58	1.72M
July 17, 2026	60.39	58.85	58.85	61.18	58.68	2M
July 16, 2026	59.86	60.53	60.53	61.7	59.5	1.94M
July 15, 2026	60.49	60.31	60.31	61.18	59.73	1.77M
July 14, 2026	60.17	60.87	60.87	60.98	59.38	1.43M
July 13, 2026	60.44	59.53	59.53	60.82	59.09	1.55M
July 10, 2026	59.43	60.44	60.44	61.39	59.13	1.58M
July 09, 2026	59.63	59.02	59.02	59.8	58.76	2.03M
July 08, 2026	60.27	59.47	59.47	60.56	58.91	1.68M
July 07, 2026	62.4	61.31	61.31	62.43	61.15	1.44M
July 06, 2026	62.59	62.45	62.45	62.69	61.62	1.44M
July 02, 2026	62.47	62.72	62.72	62.76	61.66	1.67M
July 01, 2026	62.46	62.14	62.14	63.01	61.75	1.49M
June 30, 2026	61.82	62.72	62.72	63.05	61.36	1.45M
June 29, 2026	61.3	61.68	61.68	61.76	60.54	1.42M
June 26, 2026	61.58	61.72	61.72	62.35	60.54	2.64M
June 25, 2026	60.8	61.13	61.13	62.53	60.49	1.58M
June 24, 2026	58.18	60.18	60.18	60.97	58.18	1.66M
June 23, 2026	57.19	57.44	57.44	58.35	57.13	1.56M
June 22, 2026	58.1	58.69	58.69	58.74	57.61	2.49M
June 18, 2026	58.97	58.22	58.22	60.1	58.07	4.22M
June 17, 2026	60.14	57.88	57.88	60.8	57.72	1.84M
June 16, 2026	60.22	60.24	60.24	61.23	60.17	1.34M