NYSE:AOS | Historical Stock Price | SMITH A O CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1983-09-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.53$1.79$6.07$20.61$69.91$237.181983-09-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$2.13$2.87257,400——
1992-12-30$2.11$2.86160,200——
1992-12-29$2.06$2.79369,000——
1992-12-28$1.99$2.7021,600——
1992-12-24$1.99$2.70401,400——
1992-12-23$2.00$2.71115,200——
1992-12-22$1.97$2.66387,000——
1992-12-21$1.92$2.60201,600——
1992-12-18$1.94$2.62127,800——
1992-12-17$1.96$2.6546,800——
1992-12-16$1.97$2.66172,800——
1992-12-15$1.97$2.661,800——
1992-12-14$1.97$2.67320,400——
1992-12-11$1.98$2.681,643,400——
1992-12-10$1.88$2.5410,800——
1992-12-09$1.88$2.54192,600——
1992-12-08$1.88$2.5495,400——
1992-12-07$1.90$2.5737,800——
1992-12-04$1.92$2.59115,200——
1992-12-03$1.85$2.5045,000——
1992-12-02$1.85$2.50138,600——
1992-12-01$1.84$2.4957,600——
1992-11-30$1.85$2.50304,200——
1992-11-27$1.90$2.565,400——
1992-11-25$1.89$2.5588,200——
1992-11-24$1.85$2.5077,400——
1992-11-23$1.83$2.48171,000——
1992-11-20$1.82$2.46153,000——
1992-11-19$1.76$2.38169,200——
1992-11-18$1.71$2.31120,600——
1992-11-17$1.58$2.141,008,000——
1992-11-16$1.60$2.16126,000——
1992-11-13$1.58$2.1459,400——
1992-11-12$1.57$2.1228,800——
1992-11-11$1.58$2.1330,600——
1992-11-10$1.57$2.1230,600——
1992-11-09$1.56$2.10376,200——
1992-11-06$1.60$2.1764,800——
1992-11-05$1.60$2.16118,800——
1992-11-04$1.59$2.15174,600——
1992-11-03$1.66$2.24928,800——
1992-11-02$1.69$2.2923,400——
1992-10-30$1.69$2.2916,200——
1992-10-29$1.70$2.30208,800——
1992-10-28$1.69$2.29309,600——
1992-10-27$1.69$2.2841,400——
1992-10-26$1.69$2.2884,600——
1992-10-23$1.68$2.2623,400——
1992-10-22$1.71$2.3081,000——
1992-10-21$1.70$2.2919,800——
1992-10-20$1.72$2.3118,000——
1992-10-19$1.73$2.3284,600——
1992-10-16$1.69$2.27376,200——
1992-10-15$1.70$2.29525,600——
1992-10-14$1.53$2.06385,200——
1992-10-13$1.44$1.94207,000——
1992-10-12$1.38$1.86811,800——
1992-10-09$1.33$1.79190,800——
1992-10-08$1.41$1.89232,200——
1992-10-07$1.42$1.9099,000——
1992-10-06$1.42$1.91221,400——
1992-10-05$1.43$1.92664,200——
1992-10-02$1.48$1.9912,600——
1992-10-01$1.47$1.98205,200——
1992-09-30$1.50$2.02104,400——
1992-09-29$1.54$2.0784,600——
1992-09-28$1.53$2.06131,400——
1992-09-25$1.54$2.07345,600——
1992-09-24$1.63$2.18100,800——
1992-09-23$1.63$2.18172,800——
1992-09-22$1.67$2.2572,000——
1992-09-21$1.66$2.2395,400——
1992-09-18$1.67$2.2418,000——
1992-09-17$1.69$2.27667,800——
1992-09-16$1.64$2.201,474,200——
1992-09-15$1.71$2.30376,200——
1992-09-14$1.79$2.41198,000——
1992-09-11$1.83$2.461,143,000——
1992-09-10$1.86$2.5059,400——
1992-09-09$1.88$2.5312,600——
1992-09-08$1.88$2.53176,400——
1992-09-04$1.88$2.530——
1992-09-03$1.88$2.539,000——
1992-09-02$1.90$2.5573,800——
1992-09-01$1.91$2.57820,800——
1992-08-31$1.86$2.5012,600——
1992-08-28$1.86$2.5012,600——
1992-08-27$1.85$2.49129,600——
1992-08-26$1.82$2.4463,000——
1992-08-25$1.77$2.38120,600——
1992-08-24$1.77$2.3868,400——
1992-08-21$1.77$2.38754,200——
1992-08-20$1.81$2.43468,000——
1992-08-19$1.82$2.44176,400——
1992-08-18$1.81$2.43777,600——
1992-08-17$1.81$2.43158,400——
1992-08-14$1.81$2.4414,400——
1992-08-13$1.84$2.4759,400——
1992-08-12$1.83$2.4557,600——
1992-08-11$1.78$2.4077,400——
1992-08-10$1.77$2.38946,800——
1992-08-07$1.78$2.3937,800——
1992-08-06$1.78$2.39340,200——
1992-08-05$1.83$2.45142,200——
1992-08-04$1.88$2.525,400——
1992-08-03$1.88$2.5261,200——
1992-07-31$1.83$2.461,987,200——
1992-07-30$1.83$2.45109,800——
1992-07-29$1.81$2.44495,000——
1992-07-28$1.80$2.42158,400——
1992-07-27$1.78$2.3934,200——
1992-07-24$1.81$2.41255,600——
1992-07-23$1.72$2.29255,600——
1992-07-22$1.78$2.38487,800——
1992-07-21$1.84$2.4639,600——
1992-07-20$1.85$2.47813,600——
1992-07-17$1.90$2.541,945,800——
1992-07-16$1.94$2.60534,600——
1992-07-15$1.94$2.60716,400——
1992-07-14$1.98$2.64541,800——
1992-07-13$1.99$2.66201,600——
1992-07-10$1.99$2.66898,200——
1992-07-09$1.95$2.6130,600——
1992-07-08$1.94$2.60484,200——
1992-07-07$1.93$2.58264,600——
1992-07-06$1.90$2.545,400——
1992-07-02$1.90$2.54194,400——
1992-07-01$1.89$2.52572,400——
1992-06-30$1.88$2.50343,800——
1992-06-29$1.89$2.52381,600——
1992-06-26$1.89$2.5279,200——
1992-06-25$1.90$2.54498,600——
1992-06-24$1.92$2.57217,800——
1992-06-23$1.94$2.59930,600——
1992-06-22$1.93$2.58379,800——
1992-06-19$1.96$2.611,247,400——
1992-06-18$1.85$2.47194,400——
1992-06-17$1.83$2.441,335,600——
1992-06-16$1.83$2.45450,000——
1992-06-15$1.82$2.43169,200——
1992-06-12$1.84$2.46266,400——
1992-06-11$1.85$2.47205,200——
1992-06-10$1.86$2.49318,600——
1992-06-09$1.85$2.47385,200——
1992-06-08$1.89$2.52320,400——
1992-06-05$1.90$2.53232,200——
1992-06-04$1.92$2.57966,600——
1992-06-03$1.86$2.49234,000——
1992-06-02$1.83$2.44583,200——
1992-06-01$1.79$2.39459,000——
1992-05-29$1.76$2.36239,400——
1992-05-28$1.76$2.36205,200——
1992-05-27$1.76$2.36381,600——
1992-05-26$1.76$2.351,427,400——
1992-05-22$1.74$2.33329,400——
1992-05-21$1.74$2.33262,800——
1992-05-20$1.70$2.27421,200——
1992-05-19$1.71$2.28723,600——
1992-05-18$1.69$2.2570,200——
1992-05-15$1.73$2.31253,800——
1992-05-14$1.76$2.35518,400——
1992-05-13$1.76$2.35628,200——
1992-05-12$1.76$2.351,047,600——
1992-05-11$1.76$2.36185,400——
1992-05-08$1.73$2.31921,600——
1992-05-07$1.78$2.37993,600——
1992-05-06$1.74$2.33352,800——
1992-05-05$1.73$2.3199,000——
1992-05-04$1.73$2.31545,400——
1992-05-01$1.69$2.26309,600——
1992-04-30$1.71$2.281,319,400——
1992-04-29$1.72$2.301,400,400——
1992-04-28$1.66$2.22460,800——
1992-04-27$1.68$2.241,467,000——
1992-04-24$1.71$2.281,071,000——
1992-04-23$1.76$2.34768,600——
1992-04-22$1.77$2.351,096,200——
1992-04-21$1.72$2.281,459,800——
1992-04-20$1.69$2.251,668,600——
1992-04-16$1.72$2.292,215,800——
1992-04-15$1.65$2.191,452,600——
1992-04-14$1.62$2.153,925,800——
1992-04-13$1.61$2.141,503,000——
1992-04-10$1.50$1.99923,400——
1992-04-09$1.46$1.941,058,400——
1992-04-08$1.47$1.95928,800——
1992-04-07$1.51$2.00712,800——
1992-04-06$1.50$1.99565,200——
1992-04-03$1.53$2.03696,600——
1992-04-02$1.49$1.976,530,400——
1992-04-01$1.44$1.91387,000——
1992-03-31$1.44$1.91918,000——
1992-03-30$1.42$1.89108,000——
1992-03-27$1.43$1.902,500,200——
1992-03-26$1.44$1.91522,000——
1992-03-25$1.43$1.90673,200——
1992-03-24$1.44$1.92930,600——
1992-03-23$1.43$1.901,054,800——
1992-03-20$1.40$1.86318,600——
1992-03-19$1.41$1.87682,200——
1992-03-18$1.39$1.84385,200——
1992-03-17$1.35$1.80221,400——
1992-03-16$1.33$1.7755,800——
1992-03-13$1.33$1.7757,600——
1992-03-12$1.33$1.7746,800——
1992-03-11$1.33$1.76635,400——
1992-03-10$1.28$1.70338,400——
1992-03-09$1.26$1.68183,600——
1992-03-06$1.24$1.650——
1992-03-05$1.24$1.650——
1992-03-04$1.24$1.655,400——
1992-03-03$1.24$1.65100,800——
1992-03-02$1.24$1.6490,000——
1992-02-28$1.24$1.6493,600——
1992-02-27$1.25$1.6677,400——
1992-02-26$1.26$1.67367,200——
1992-02-25$1.32$1.7519,800——
1992-02-24$1.33$1.7695,400——
1992-02-21$1.33$1.76439,200——
1992-02-20$1.33$1.77712,800——
1992-02-19$1.26$1.67113,400——
1992-02-18$1.24$1.6588,200——
1992-02-14$1.22$1.61322,200——
1992-02-13$1.17$1.5536,000——
1992-02-12$1.14$1.51221,400——
1992-02-11$1.15$1.52795,600——
1992-02-10$1.11$1.4719,800——
1992-02-07$1.12$1.48190,800——
1992-02-06$1.11$1.4716,200——
1992-02-05$1.11$1.4716,200——
1992-02-04$1.11$1.47545,400——
1992-02-03$1.11$1.472,466,000——
1992-01-31$1.11$1.4725,200——
1992-01-30$1.12$1.4839,600——
1992-01-29$1.12$1.487,200——
1992-01-28$1.13$1.5014,400——
1992-01-27$1.13$1.4993,600——
1992-01-24$1.12$1.4730,600——
1992-01-23$1.08$1.42102,600——
1992-01-22$1.08$1.42165,600——
1992-01-21$1.10$1.4512,600——
1992-01-20$1.09$1.431,672,200——
1992-01-17$1.08$1.42190,800——
1992-01-16$1.08$1.41108,000——
1992-01-15$1.08$1.41417,600——
1992-01-14$1.08$1.41140,400——
1992-01-13$1.08$1.4112,600——
1992-01-10$1.06$1.393,600——
1992-01-09$1.06$1.39511,200——
1992-01-08$1.03$1.3672,000——
1992-01-07$1.03$1.35502,200——
1992-01-06$1.01$1.331,499,400——
1992-01-03$1.00$1.31543,600——
1992-01-02$1.01$1.3266,600——