A. O. Smith Corporation (AOS) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
AOS Historical Performance
Short-Term Returns
AOS Stock Price Trajectory (2011–2026)
As of May 8, 2026, A. O. Smith Corporation (AOS) trades at $60.23, representing a -10.0% return over the past year. The stock has delivered a -6.5% total return over five years (-3.3% 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 -34.9%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers LII (-7.2% 1Y), WSO (-8.6% 1Y), and AAON (+35.0% 1Y), AOS has underperformed the peer group average. Compare AOS vs LII →
AOS Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 66.53 | 67.22 | 66.12 | 66.77 | 1.08M | +4.02% |
| 2026-04-07 | 64.42 | 64.67 | 63.69 | 64.19 | 1.10M | -0.76% |
| 2026-04-06 | 63.87 | 64.82 | 63.69 | 64.68 | 892K | +0.51% |
| 2026-04-02 | 63.77 | 65.46 | 63.38 | 64.35 | 960K | -1.12% |
| 2026-04-01 | 66.05 | 66.63 | 65.01 | 65.08 | 1.58M | -1.30% |
| 2026-03-31 | 64.55 | 66.38 | 63.94 | 65.94 | 1.10M | +3.55% |
| 2026-03-30 | 65.21 | 65.22 | 63.64 | 63.68 | 1.12M | -1.15% |
| 2026-03-27 | 65.23 | 65.71 | 64.19 | 64.42 | 1.17M | -1.81% |
| 2026-03-26 | 66.30 | 67.17 | 65.28 | 65.61 | 1.27M | -1.93% |
See AOS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AOS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AOS vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonAOS — Frequently Asked Questions
Quick answers to the most common questions about buying AOS stock.
How has AOS stock performed recently?
AOS declined -10.0% over the past year, below its 5-year annualized CAGR of -3.3%. 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 -10.0% 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 2011-2026, downloadable in CSV format.