A. O. Smith Corporation (AOS) Stock Price History
Historical prices from 1983 to 2026
- 1M
- +2.7%
- 3M
- -9.1%
- YTD
- -14.8%
- 1Y
- -7.7%
- 3Y
- -6.0%
- 5Y
- -2.5%
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
- +14.2%
AOS Stock Price Trajectory (1983–2026)
As of June 22, 2026, A. O. Smith Corporation (AOS) trades at $58.22, representing a -7.7% return over the past year. The stock has delivered a -2.3% total return over five years (-2.5% 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 -37.0%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers LII (-2.8% 1Y), WSO (-5.3% 1Y), and AAON (+90.5% 1Y), AOS has underperformed the peer group average. Compare AOS vs LII →
AOS Historical Price Data · from 1983
Rows 1–50 of 10,764| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 58.97 | 60.08 | 58.07 | 58.22 | 3.90M | +0.59% |
| 2026-06-17 | 60.14 | 60.80 | 57.72 | 57.88 | 1.78M | -3.92% |
| 2026-06-16 | 60.22 | 61.23 | 60.17 | 60.24 | 1.31M | +0.37% |
| 2026-06-15 | 60.06 | 60.85 | 59.63 | 60.02 | 719K | +1.59% |
| 2026-06-12 | 59.27 | 59.62 | 58.44 | 59.08 | 1.56M | +0.72% |
| 2026-06-11 | 57.91 | 58.99 | 57.16 | 58.66 | 1.62M | +2.52% |
| 2026-06-10 | 58.30 | 59.05 | 57.20 | 57.22 | 1.47M | -3.39% |
| 2026-06-09 | 57.75 | 59.26 | 57.50 | 59.23 | 1.72M | +3.31% |
| 2026-06-08 | 57.04 | 57.94 | 56.73 | 57.33 | 1.83M | +0.23% |
| 2026-06-05 | 57.26 | 57.67 | 56.56 | 57.20 | 1.79M | +0.33% |
| 2026-06-04 | 57.56 | 58.00 | 56.41 | 57.01 | 2.12M | +0.49% |
| 2026-06-03 | 56.56 | 57.26 | 56.43 | 56.73 | 1.02M | -0.05% |
| 2026-06-02 | 56.23 | 56.97 | 56.05 | 56.76 | 1.21M | +1.76% |
| 2026-06-01 | 56.06 | 56.78 | 55.42 | 55.78 | 1.65M | -1.66% |
| 2026-05-29 | 57.05 | 57.54 | 56.69 | 56.72 | 1.17M | -1.56% |
| 2026-05-28 | 57.78 | 57.78 | 56.96 | 57.62 | 1.31M | -0.67% |
| 2026-05-27 | 58.91 | 59.47 | 57.91 | 58.01 | 1.34M | -0.55% |
| 2026-05-26 | 57.66 | 58.60 | 57.33 | 58.33 | 1.47M | +1.83% |
| 2026-05-22 | 57.42 | 57.72 | 56.78 | 57.28 | 378K | +0.19% |
| 2026-05-21 | 56.13 | 57.24 | 55.25 | 57.17 | 1.38M | +0.86% |
| 2026-05-20 | 54.72 | 56.80 | 54.16 | 56.68 | 1.61M | +1.30% |
| 2026-05-19 | 56.20 | 56.39 | 55.08 | 55.95 | 977K | -1.32% |
| 2026-05-18 | 56.14 | 57.29 | 56.07 | 56.70 | 1.54M | +1.23% |
| 2026-05-15 | 56.98 | 57.37 | 55.99 | 56.01 | 1.83M | -3.38% |
| 2026-05-14 | 57.63 | 57.98 | 57.09 | 57.97 | 1.87M | +1.74% |
| 2026-05-13 | 57.84 | 58.23 | 56.77 | 56.98 | 1.54M | -1.91% |
| 2026-05-12 | 58.67 | 58.87 | 57.49 | 58.09 | 1.38M | -0.73% |
| 2026-05-11 | 58.93 | 59.21 | 58.28 | 58.52 | 1.75M | -0.14% |
| 2026-05-08 | 60.14 | 60.70 | 58.60 | 58.60 | 1.80M | -2.71% |
| 2026-05-07 | 61.21 | 61.41 | 59.76 | 60.23 | 1.97M | -1.36% |
| 2026-05-06 | 59.93 | 61.44 | 59.82 | 61.06 | 1.81M | +3.70% |
| 2026-05-05 | 59.12 | 59.18 | 58.22 | 58.88 | 749K | +0.03% |
| 2026-05-04 | 59.66 | 60.09 | 58.47 | 58.86 | 2.05M | -2.47% |
| 2026-05-01 | 62.00 | 62.23 | 60.02 | 60.35 | 1.99M | -2.41% |
| 2026-04-30 | 64.81 | 65.06 | 59.83 | 61.84 | 4.56M | -2.89% |
| 2026-04-29 | 63.91 | 64.38 | 63.12 | 63.68 | 2.34M | -0.36% |
| 2026-04-28 | 64.55 | 65.02 | 63.34 | 63.91 | 1.24M | -1.19% |
| 2026-04-27 | 64.63 | 65.26 | 64.18 | 64.68 | 1.12M | +0.47% |
| 2026-04-24 | 64.97 | 65.35 | 64.13 | 64.38 | 1.08M | -1.09% |
| 2026-04-23 | 65.20 | 65.92 | 64.76 | 65.09 | 1.45M | +0.43% |
| 2026-04-22 | 65.50 | 65.64 | 64.27 | 64.81 | 1.31M | -0.28% |
| 2026-04-21 | 65.59 | 66.18 | 64.87 | 64.99 | 811K | -0.93% |
| 2026-04-20 | 64.63 | 65.68 | 64.44 | 65.60 | 1.40M | +1.20% |
| 2026-04-17 | 63.93 | 66.29 | 63.93 | 64.82 | 2.25M | +2.43% |
| 2026-04-16 | 63.44 | 64.24 | 63.00 | 63.28 | 1.67M | -0.14% |
| 2026-04-15 | 66.07 | 66.56 | 62.14 | 63.37 | 2.36M | -5.32% |
| 2026-04-14 | 66.60 | 67.28 | 66.50 | 66.93 | 989K | -0.37% |
| 2026-04-13 | 65.99 | 67.20 | 65.43 | 67.18 | 821K | +1.91% |
| 2026-04-10 | 67.28 | 67.61 | 65.88 | 65.92 | 1.66M | -2.01% |
| 2026-04-09 | 66.32 | 67.89 | 66.19 | 67.27 | 1.36M | +0.75% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -7.7% over the past year, below its 5-year annualized CAGR of -2.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is AOS's all-time high price?
A. O. Smith Corporation reached $92.45 on 2024-07-18. The 52-week high is $81.87. Current 1-year return of -7.7% places the stock further from 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.