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 $1,594.84 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $939.04, while $1000 invested 1 year ago would be worth $929.08. This corresponds to total returns of 59.48%, -6.1%, -7.09%, respectively, with annualized returns of 4.78%, -1.25%, -7.09%.

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
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
June 15, 2026	60.06	60.02	60.02	60.85	59.63	1.85M
June 12, 2026	59.15	59.08	59.08	59.62	58.42	1.65M
June 11, 2026	57.94	58.66	58.66	59	57.16	1.66M
June 10, 2026	58.53	57.22	57.22	59.05	57.2	1.94M
June 09, 2026	57.75	59.23	59.23	59.26	57.5	1.8M
June 08, 2026	57.04	57.33	57.33	57.94	56.73	1.83M
June 05, 2026	57.03	57.2	57.2	57.67	56.55	1.81M
June 04, 2026	57.56	57.01	57.01	58	56.41	2.14M
June 03, 2026	56.56	56.73	56.73	57.28	56.43	1.02M
June 02, 2026	56.23	56.76	56.76	56.97	56.06	1.26M
June 01, 2026	56.42	55.78	55.78	56.78	55.42	1.68M
May 29, 2026	57.3	56.72	56.72	57.54	56.66	1.72M
May 28, 2026	57.36	57.62	57.62	57.77	56.96	1.34M
May 27, 2026	58.91	58.01	58.01	59.47	57.91	1.34M
May 26, 2026	57.66	58.33	58.33	58.59	57.33	1.67M
May 22, 2026	57.42	57.28	57.28	57.72	56.78	1.37M
May 21, 2026	56.13	57.17	57.17	57.24	55.25	1.41M
May 20, 2026	54.72	56.68	56.68	56.8	54.16	1.64M
May 19, 2026	56.2	55.95	55.95	56.39	55.08	1.38M
May 18, 2026	56.14	56.7	56.7	57.29	56.07	1.54M
May 15, 2026	56.98	56.01	56.01	57.37	55.98	1.83M
May 14, 2026	57.63	57.97	57.97	58.01	57.05	1.87M
May 13, 2026	57.84	56.98	56.98	58.23	56.77	1.26M
May 12, 2026	58.67	58.09	58.09	58.87	57.49	1.39M
May 11, 2026	58.66	58.52	58.52	59.21	58.28	1.76M
May 08, 2026	60.41	58.6	58.6	60.7	58.59	1.86M
May 07, 2026	61.21	60.23	60.23	61.41	59.76	1.97M
May 06, 2026	59.93	61.06	61.06	61.44	59.82	1.86M
May 05, 2026	59.12	58.88	58.88	59.18	58.22	1.46M
May 04, 2026	59.66	58.86	58.86	60.09	58.47	2.08M
May 01, 2026	62	60.35	60.35	62.22	60.02	1.99M
April 30, 2026	64.64	61.84	61.84	65.3	59.83	4.56M
April 29, 2026	63.91	63.68	63.68	64.38	63.12	2.62M
April 28, 2026	65.02	63.91	63.91	65.02	63.35	1.05M
April 27, 2026	64.63	64.68	64.68	65.26	64.18	1.12M
April 24, 2026	64.97	64.38	64.38	65.35	64.13	1.11M
April 23, 2026	65.2	65.09	65.09	65.92	64.76	1.45M
April 22, 2026	65.5	64.81	64.81	65.64	64.27	1.37M
April 21, 2026	65.59	64.99	64.99	66.18	64.87	852,906
April 20, 2026	64.63	65.6	65.6	65.68	64.44	1.4M
April 17, 2026	63.93	64.82	64.82	66.29	63.93	2.42M
April 16, 2026	63.44	63.28	63.28	64.24	63	1.75M
April 15, 2026	66.07	63.37	63.37	66.56	62.14	2.41M
April 14, 2026	67.06	66.93	66.93	67.28	66.5	1.06M
April 13, 2026	65.79	67.18	67.18	67.21	65.43	1.13M
April 10, 2026	67.44	65.92	65.92	67.47	65.87	1.66M
April 09, 2026	66.32	67.27	67.27	67.89	66.19	1.4M
April 08, 2026	66.45	66.77	66.77	67.22	66.02	1.44M
April 07, 2026	64.42	64.19	64.19	64.67	63.69	1.13M
April 06, 2026	63.87	64.68	64.68	64.82	63.69	912,857
April 02, 2026	63.77	64.35	64.35	65.46	63.39	1.13M
April 01, 2026	66.05	65.08	65.08	66.63	65.01	1.61M
March 31, 2026	64.55	65.94	65.94	66.38	63.94	1.14M
March 30, 2026	65.21	63.68	63.68	65.22	63.63	1.15M
March 27, 2026	65.38	64.42	64.42	65.71	64.19	1.21M
March 26, 2026	66.3	65.61	65.61	67.18	65.29	1.31M