A. O. Smith Corporation (AOS) Stock Price History
Historical prices from 1983 to 2026
- 1M
- +17.0%
- 3M
- +5.7%
- YTD
- -2.6%
- 1Y
- +1.5%
- 3Y
- -2.2%
- 5Y
- -3.0%
Loading 10-year price history...
AOS Historical Performance
AOS Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +41.1%
- 2003 annual price return
- +22.2%
- 2004 annual price return
- -15.1%
- 2005 annual price return
- +19.6%
- 2006 annual price return
- +2.0%
- 2007 annual price return
- -5.5%
- 2008 annual price return
- -12.6%
- 2009 annual price return
- +44.6%
- 2010 annual price return
- +28.0%
- 2011 annual price return
- +5.1%
- 2012 annual price return
- +52.8%
- 2013 annual price return
- +67.0%
- 2014 annual price return
- +5.8%
- 2015 annual price return
- +36.8%
- 2016 annual price return
- +26.0%
- 2017 annual price return
- +29.0%
- 2018 annual price return
- -30.6%
- 2019 annual price return
- +9.6%
- 2020 annual price return
- +14.8%
- 2021 annual price return
- +59.2%
- 2022 annual price return
- -31.5%
- 2023 annual price return
- +39.9%
- 2024 annual price return
- -16.2%
- 2025 annual price return
- -0.7%
- 2026 annual price return
- -17.5%
AOS Stock Price Trajectory (1983–2026)
As of November 8, 2026, A. O. Smith Corporation (AOS) trades at $66.57, representing a +1.5% return over the past year. The stock has delivered a -5.8% total return over five years (-3.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $92.45 on July 18, 2024. From this peak, AOS has corrected -28.0%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers LII (-29.0% 1Y), WSO (-11.4% 1Y), and AAON (-45.6% 1Y), AOS has underperformed the peer group average. Compare AOS vs LII →
AOS Historical Price Data · from 1983
Rows 1–50 of 10,860| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-05 | 67.28 | 68.12 | 65.47 | 66.57 | 3.06M | -0.75% |
| 2026-11-04 | 65.49 | 67.52 | 65.07 | 67.07 | 1.93M | +5.06% |
| 2026-11-03 | 65.04 | 65.21 | 63.14 | 63.84 | 1.60M | -2.42% |
| 2026-11-02 | 63.87 | 65.65 | 63.61 | 65.42 | 1.78M | +3.73% |
| 2026-10-30 | 63.51 | 64.02 | 62.68 | 63.07 | 2.50M | -0.66% |
| 2026-10-29 | 59.98 | 63.51 | 59.98 | 63.49 | 3.16M | +4.32% |
| 2026-10-28 | 62.60 | 62.60 | 60.47 | 60.86 | 2.55M | -1.93% |
| 2026-10-27 | 62.00 | 62.54 | 61.04 | 62.06 | 1.19M | +0.24% |
| 2026-10-26 | 61.98 | 62.62 | 61.76 | 61.91 | 1.72M | +0.42% |
| 2026-10-23 | 61.87 | 62.40 | 61.03 | 61.65 | 1.42M | -1.31% |
| 2026-10-22 | 59.27 | 62.61 | 59.24 | 62.47 | 1.90M | +4.73% |
| 2026-10-21 | 59.50 | 59.89 | 58.88 | 59.65 | 1.11M | +0.18% |
| 2026-10-20 | 58.74 | 59.57 | 58.49 | 59.54 | 1.31M | +1.47% |
| 2026-10-19 | 58.25 | 59.12 | 58.00 | 58.68 | 1.28M | -0.91% |
| 2026-10-16 | 59.75 | 60.79 | 58.81 | 59.22 | 1.74M | -0.42% |
| 2026-10-15 | 58.71 | 59.85 | 58.64 | 59.47 | 1.80M | +2.84% |
| 2026-10-14 | 57.66 | 57.87 | 56.91 | 57.83 | 1.60M | -0.10% |
| 2026-10-13 | 57.11 | 57.95 | 56.85 | 57.89 | 1.71M | +2.28% |
| 2026-10-12 | 55.88 | 57.05 | 55.88 | 56.60 | 1.29M | +0.39% |
| 2026-10-09 | 56.90 | 57.27 | 56.17 | 56.38 | 2.26M | -0.32% |
| 2026-10-08 | 54.85 | 56.60 | 54.84 | 56.56 | 1.61M | +2.20% |
| 2026-10-07 | 56.15 | 56.34 | 54.55 | 55.34 | 1.37M | -2.74% |
| 2026-10-06 | 57.24 | 57.88 | 56.77 | 56.90 | 1.12M | -0.12% |
| 2026-10-05 | 56.23 | 57.24 | 55.60 | 56.97 | 1.46M | +0.39% |
| 2026-10-02 | 57.21 | 57.28 | 56.62 | 56.75 | 1.09M | +0.14% |
| 2026-10-01 | 56.15 | 56.97 | 55.48 | 56.67 | 2.11M | +0.53% |
| 2026-09-30 | 58.19 | 58.21 | 56.33 | 56.37 | 2.28M | -2.84% |
| 2026-09-29 | 58.54 | 58.80 | 57.73 | 58.02 | 1.16M | -0.62% |
| 2026-09-28 | 58.17 | 58.69 | 57.63 | 58.38 | 1.14M | -0.46% |
| 2026-09-25 | 57.86 | 58.95 | 57.17 | 58.65 | 996K | +1.65% |
| 2026-09-24 | 57.67 | 58.71 | 57.63 | 57.70 | 2.20M | -0.07% |
| 2026-09-23 | 57.73 | 58.40 | 57.64 | 57.74 | 1.10M | -0.72% |
| 2026-09-22 | 57.98 | 58.22 | 57.32 | 58.16 | 1.47M | +2.11% |
| 2026-09-21 | 57.63 | 57.63 | 56.55 | 56.96 | 1.48M | +0.02% |
| 2026-09-18 | 56.91 | 57.23 | 56.49 | 56.95 | 3.27M | +0.04% |
| 2026-09-17 | 57.80 | 58.12 | 56.59 | 56.93 | 1.06M | +0.07% |
| 2026-09-16 | 57.44 | 57.80 | 56.55 | 56.89 | 1.35M | -0.58% |
| 2026-09-15 | 57.48 | 57.48 | 56.63 | 57.22 | 1.22M | -0.28% |
| 2026-09-14 | 56.80 | 57.80 | 56.71 | 57.38 | 1.39M | -0.02% |
| 2026-09-11 | 57.34 | 58.04 | 56.98 | 57.39 | 1.51M | +1.20% |
| 2026-09-10 | 57.00 | 57.28 | 56.50 | 56.71 | 1.25M | -1.94% |
| 2026-09-09 | 58.42 | 58.86 | 57.72 | 57.83 | 1.31M | -1.68% |
| 2026-09-08 | 60.36 | 60.37 | 58.79 | 58.82 | 1.32M | -2.74% |
| 2026-09-04 | 60.21 | 61.11 | 60.16 | 60.48 | 1.31M | -0.08% |
| 2026-09-03 | 60.00 | 60.84 | 59.69 | 60.53 | 1.33M | +2.14% |
| 2026-09-02 | 58.78 | 59.63 | 58.43 | 59.26 | 1.05M | +1.32% |
| 2026-09-01 | 58.74 | 59.59 | 58.41 | 58.49 | 1.02M | -1.08% |
| 2026-08-31 | 59.94 | 60.30 | 59.05 | 59.13 | 2.17M | -2.07% |
| 2026-08-28 | 62.19 | 62.99 | 59.50 | 60.38 | 1.81M | -2.53% |
| 2026-08-27 | 61.93 | 62.33 | 61.39 | 61.95 | 1.04M | -0.85% |
AOS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AOS — Frequently Asked Questions
Quick answers to the most common questions about buying AOS stock.
How has AOS stock performed recently?
AOS returned +1.5% over the past year, beating its 5-year annualized CAGR of -3.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AOS's all-time high price?
A. O. Smith Corporation reached $92.45 on 2024-07-18. The 52-week high is $81.86. Current 1-year return of +1.5% places the stock closer to historical peaks.
Where can I download AOS historical price data?
This page provides AOS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1983-2026, downloadable in CSV format.