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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.72$3.87391,500——
1994-12-29$2.47$3.51394,200——
1994-12-28$2.49$3.53487,800——
1994-12-27$2.51$3.5756,700——
1994-12-23$2.47$3.51414,900——
1994-12-22$2.43$3.451,241,100——
1994-12-21$2.44$3.471,208,700——
1994-12-20$2.46$3.4946,800——
1994-12-19$2.47$3.51206,100——
1994-12-16$2.47$3.51108,000——
1994-12-15$2.46$3.49217,800——
1994-12-14$2.43$3.45269,100——
1994-12-13$2.39$3.3947,700——
1994-12-12$2.40$3.4174,700——
1994-12-09$2.42$3.43234,000——
1994-12-08$2.44$3.47260,100——
1994-12-07$2.44$3.47332,100——
1994-12-06$2.44$3.47371,700——
1994-12-05$2.46$3.49799,200——
1994-12-02$2.42$3.43405,000——
1994-12-01$2.53$3.59113,400——
1994-11-30$2.50$3.55470,700——
1994-11-29$2.53$3.59756,000——
1994-11-28$2.67$3.79291,600——
1994-11-25$2.69$3.839,900——
1994-11-23$2.67$3.79146,700——
1994-11-22$2.72$3.87215,100——
1994-11-21$2.71$3.85217,800——
1994-11-18$2.75$3.91131,400——
1994-11-17$2.79$3.97232,200——
1994-11-16$2.81$3.99793,800——
1994-11-15$2.85$4.05618,300——
1994-11-14$2.78$3.95322,200——
1994-11-11$2.81$3.99107,100——
1994-11-10$2.78$3.9545,000——
1994-11-09$2.81$3.99119,700——
1994-11-08$2.75$3.91127,800——
1994-11-07$2.74$3.90264,600——
1994-11-04$2.75$3.91101,700——
1994-11-03$2.76$3.93291,600——
1994-11-02$2.69$3.8384,600——
1994-11-01$2.69$3.8367,500——
1994-10-31$2.71$3.8562,100——
1994-10-28$2.71$3.85176,400——
1994-10-27$2.75$3.91180,900——
1994-10-26$2.72$3.87217,800——
1994-10-25$2.72$3.87177,300——
1994-10-24$2.79$3.9580,100——
1994-10-21$2.82$3.99202,500——
1994-10-20$2.85$4.0299,000——
1994-10-19$2.86$4.0435,100——
1994-10-18$2.85$4.0218,900——
1994-10-17$2.89$4.0845,900——
1994-10-14$2.89$4.0839,600——
1994-10-13$2.89$4.08145,800——
1994-10-12$2.89$4.08424,800——
1994-10-11$2.93$4.14175,500——
1994-10-10$2.81$3.9792,700——
1994-10-07$2.69$3.8154,900——
1994-10-06$2.69$3.8145,000——
1994-10-05$2.65$3.75142,200——
1994-10-04$2.71$3.8399,000——
1994-10-03$2.72$3.8572,900——
1994-09-30$2.78$3.93808,200——
1994-09-29$2.71$3.83282,600——
1994-09-28$2.69$3.81275,400——
1994-09-27$2.75$3.8925,200——
1994-09-26$2.69$3.81128,700——
1994-09-23$2.81$3.9745,000——
1994-09-22$2.86$4.04106,200——
1994-09-21$2.96$4.181,235,700——
1994-09-20$2.97$4.2059,400——
1994-09-19$3.01$4.2632,400——
1994-09-16$3.03$4.2896,300——
1994-09-15$3.06$4.32112,500——
1994-09-14$3.00$4.2428,800——
1994-09-13$3.03$4.2810,800——
1994-09-12$3.03$4.28888,300——
1994-09-09$3.04$4.30243,000——
1994-09-08$3.06$4.3262,100——
1994-09-07$3.04$4.3066,600——
1994-09-06$3.11$4.40198,900——
1994-09-02$3.08$4.3636,900——
1994-09-01$3.06$4.3254,900——
1994-08-31$3.06$4.3274,700——
1994-08-30$3.07$4.34237,600——
1994-08-29$3.03$4.28174,600——
1994-08-26$2.90$4.10138,600——
1994-08-25$2.89$4.08179,100——
1994-08-24$2.83$4.011,405,800——
1994-08-23$2.88$4.0693,600——
1994-08-22$2.78$3.93502,200——
1994-08-19$2.79$3.9557,600——
1994-08-18$2.89$4.08745,200——
1994-08-17$2.86$4.04221,400——
1994-08-16$2.89$4.08151,200——
1994-08-15$2.97$4.20109,800——
1994-08-12$2.99$4.22668,700——
1994-08-11$3.06$4.32171,000——
1994-08-10$3.08$4.36190,800——
1994-08-09$3.07$4.34102,600——
1994-08-08$3.03$4.28170,100——
1994-08-05$3.07$4.34130,500——
1994-08-04$3.08$4.36144,900——
1994-08-03$3.11$4.4041,400——
1994-08-02$3.17$4.48155,700——
1994-08-01$3.11$4.408,100——
1994-07-29$3.11$4.4096,300——
1994-07-28$3.08$4.364,500——
1994-07-27$3.07$4.3441,400——
1994-07-26$3.11$4.4066,600——
1994-07-25$3.01$4.2666,600——
1994-07-22$3.13$4.4039,600——
1994-07-21$3.22$4.5334,200——
1994-07-20$3.22$4.5370,200——
1994-07-19$3.32$4.67315,900——
1994-07-18$3.21$4.5151,300——
1994-07-15$3.17$4.4657,600——
1994-07-14$3.18$4.48269,100——
1994-07-13$3.08$4.34182,700——
1994-07-12$2.90$4.08126,000——
1994-07-11$2.93$4.12813,600——
1994-07-08$2.94$4.1457,600——
1994-07-07$2.90$4.08180,000——
1994-07-06$2.90$4.0863,000——
1994-07-05$2.90$4.0866,600——
1994-07-01$2.89$4.0685,500——
1994-06-30$2.83$3.99355,500——
1994-06-29$2.86$4.0376,500——
1994-06-28$2.89$4.06334,800——
1994-06-27$2.90$4.0894,500——
1994-06-24$2.92$4.10266,400——
1994-06-23$2.92$4.10209,700——
1994-06-22$2.92$4.10166,500——
1994-06-21$2.99$4.20594,900——
1994-06-20$3.01$4.24495,900——
1994-06-17$3.17$4.46235,800——
1994-06-16$3.33$4.69243,000——
1994-06-15$3.32$4.67365,400——
1994-06-14$3.24$4.551,555,200——
1994-06-13$3.11$4.3849,500——
1994-06-10$3.11$4.38920,700——
1994-06-09$3.10$4.36757,800——
1994-06-08$3.17$4.46582,300——
1994-06-07$3.18$4.4873,800——
1994-06-06$3.22$4.53863,100——
1994-06-03$3.19$4.49724,500——
1994-06-02$3.14$4.42706,500——
1994-06-01$3.11$4.38143,100——
1994-05-31$3.04$4.28144,000——
1994-05-27$3.10$4.36222,300——
1994-05-26$3.10$4.36205,200——
1994-05-25$3.07$4.32436,500——
1994-05-24$3.17$4.46235,800——
1994-05-23$3.28$4.6190,900——
1994-05-20$3.32$4.67132,300——
1994-05-19$3.42$4.81370,800——
1994-05-18$3.43$4.8391,800——
1994-05-17$3.36$4.7319,800——
1994-05-16$3.42$4.8189,100——
1994-05-13$3.39$4.77450,000——
1994-05-12$3.42$4.81284,400——
1994-05-11$3.40$4.79232,200——
1994-05-10$3.36$4.73104,400——
1994-05-09$3.61$5.08209,700——
1994-05-06$3.83$5.39112,500——
1994-05-05$3.76$5.30358,200——
1994-05-04$3.63$5.10532,800——
1994-05-03$3.47$4.89221,400——
1994-05-02$3.39$4.77280,800——
1994-04-29$3.26$4.59233,100——
1994-04-28$3.24$4.55228,600——
1994-04-26$3.13$4.4052,200——
1994-04-25$3.13$4.40600,300——
1994-04-22$3.17$4.44135,900——
1994-04-21$3.26$4.57333,900——
1994-04-20$3.11$4.36585,000——
1994-04-19$3.31$4.63204,300——
1994-04-18$3.35$4.69720,900——
1994-04-15$3.47$4.86581,400——
1994-04-14$3.58$5.0264,800——
1994-04-13$3.53$4.9470,200——
1994-04-12$3.60$5.04126,000——
1994-04-11$3.61$5.06107,100——
1994-04-08$3.60$5.04169,200——
1994-04-07$3.69$5.17121,500——
1994-04-06$3.69$5.1790,900——
1994-04-05$3.67$5.14249,300——
1994-04-04$3.63$5.08321,300——
1994-03-31$3.58$5.02358,200——
1994-03-30$3.49$4.88550,800——
1994-03-29$3.90$5.47876,600——
1994-03-28$3.93$5.51147,600——
1994-03-25$3.96$5.5426,100——
1994-03-24$3.96$5.54262,800——
1994-03-23$3.97$5.5618,000——
1994-03-22$3.94$5.5262,100——
1994-03-21$3.92$5.4989,100——
1994-03-18$3.92$5.4961,200——
1994-03-17$3.93$5.51113,400——
1994-03-16$4.00$5.6033,300——
1994-03-15$4.03$5.64324,000——
1994-03-14$3.90$5.47222,300——
1994-03-11$3.99$5.5874,700——
1994-03-10$3.94$5.52192,600——
1994-03-09$3.99$5.58180,900——
1994-03-08$3.94$5.52176,400——
1994-03-07$4.06$5.68497,700——
1994-03-04$4.04$5.66151,200——
1994-03-03$4.04$5.66384,300——
1994-03-02$4.04$5.66100,800——
1994-03-01$4.10$5.7435,100——
1994-02-28$4.08$5.72108,900——
1994-02-25$4.15$5.822,066,400——
1994-02-24$4.03$5.64216,000——
1994-02-23$4.06$5.68290,700——
1994-02-22$3.99$5.5892,700——
1994-02-18$3.94$5.52157,500——
1994-02-17$4.04$5.66290,700——
1994-02-16$4.03$5.64266,400——
1994-02-15$4.03$5.64287,100——
1994-02-14$4.08$5.72165,600——
1994-02-11$4.31$6.03204,300——
1994-02-10$4.43$6.21307,800——
1994-02-09$4.29$6.01535,500——
1994-02-08$4.17$5.84160,200——
1994-02-07$4.08$5.72239,400——
1994-02-04$4.04$5.66553,500——
1994-02-03$4.08$5.72969,300——
1994-02-02$4.00$5.60153,000——
1994-02-01$3.94$5.52220,500——
1994-01-31$3.90$5.47207,900——
1994-01-28$3.92$5.4974,700——
1994-01-27$3.85$5.39242,100——
1994-01-26$3.78$5.2954,900——
1994-01-25$3.75$5.25861,300——
1994-01-24$3.75$5.2488,200——
1994-01-21$3.78$5.27550,800——
1994-01-20$3.83$5.35577,800——
1994-01-19$3.86$5.39429,300——
1994-01-18$3.90$5.4599,900——
1994-01-17$3.94$5.51348,300——
1994-01-14$3.89$5.43723,600——
1994-01-13$3.68$5.14441,000——
1994-01-12$3.72$5.2086,400——
1994-01-11$3.75$5.24105,300——
1994-01-10$3.75$5.24170,100——
1994-01-07$3.71$5.18108,000——
1994-01-06$3.83$5.35180,900——
1994-01-05$3.78$5.27147,600——
1994-01-04$3.76$5.25339,300——
1994-01-03$3.86$5.39475,200——