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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$47.35$102.63864,100——
2016-12-29$47.66$103.30685,600——
2016-12-28$47.59$103.15738,400——
2016-12-27$48.24$104.56687,100——
2016-12-23$47.84$103.69805,500——
2016-12-22$47.89$103.801,149,600——
2016-12-21$48.61$105.361,467,400——
2016-12-20$48.68$105.511,001,400——
2016-12-19$48.65$105.451,011,600——
2016-12-16$48.51$105.152,381,700——
2016-12-15$48.61$105.361,313,700——
2016-12-14$49.46$107.201,873,900——
2016-12-13$49.91$108.18945,500——
2016-12-12$50.41$109.261,173,200——
2016-12-09$50.87$110.26811,300——
2016-12-08$50.72$109.94966,900——
2016-12-07$50.75$110.001,183,600——
2016-12-06$50.08$108.551,054,500——
2016-12-05$49.90$108.161,048,100——
2016-12-02$49.23$106.71827,500——
2016-12-01$48.99$106.191,522,600——
2016-11-30$48.63$105.411,528,100——
2016-11-29$48.92$106.031,060,200——
2016-11-28$48.71$105.581,269,400——
2016-11-25$49.20$106.64483,700——
2016-11-23$48.57$105.281,348,900——
2016-11-22$48.23$104.54775,500——
2016-11-21$47.64$103.26836,500——
2016-11-18$47.07$102.02847,600——
2016-11-17$47.10$102.091,186,900——
2016-11-16$46.95$101.761,586,900——
2016-11-15$47.53$103.02988,500——
2016-11-14$47.56$103.091,223,700——
2016-11-11$48.06$104.171,112,700——
2016-11-10$48.31$104.711,613,000——
2016-11-09$47.58$103.131,713,900——
2016-11-08$45.99$99.68994,600——
2016-11-07$45.57$98.771,222,600——
2016-11-04$44.86$97.231,999,400——
2016-11-03$43.81$94.96924,000——
2016-11-02$44.02$95.411,206,100——
2016-11-01$44.72$96.931,279,500——
2016-10-31$45.17$97.912,990,400——
2016-10-28$44.99$97.521,905,000——
2016-10-27$44.90$97.322,023,800——
2016-10-26$45.39$98.123,054,400——
2016-10-25$46.74$101.042,292,700——
2016-10-24$48.38$104.59635,000——
2016-10-21$48.09$103.961,034,200——
2016-10-20$48.46$104.761,065,600——
2016-10-19$48.80$105.491,269,900——
2016-10-18$49.20$106.36682,100——
2016-10-17$49.36$106.70844,500——
2016-10-14$48.93$105.78834,100——
2016-10-13$49.29$106.551,121,700——
2016-10-12$49.86$107.791,305,400——
2016-10-11$49.54$107.091,315,800——
2016-10-10$50.09$108.281,377,200——
2016-10-07$49.97$108.021,326,900——
2016-10-06$51.41$111.14844,600——
2016-10-05$50.87$109.962,226,400——
2016-10-04$50.16$108.431,763,800——
2016-10-03$49.81$107.681,143,000——
2016-09-30$49.40$106.781,098,000——
2016-09-29$48.96$105.83793,800——
2016-09-28$49.54$107.10923,600——
2016-09-27$49.26$106.501,109,200——
2016-09-26$48.11$103.99738,400——
2016-09-23$48.44$104.72982,200——
2016-09-22$48.45$104.741,150,200——
2016-09-21$47.43$102.53603,600——
2016-09-20$46.64$100.821,035,000——
2016-09-19$46.58$100.70679,800——
2016-09-16$46.07$99.591,350,000——
2016-09-15$46.64$100.82899,400——
2016-09-14$45.86$99.13715,400——
2016-09-13$45.80$99.011,045,400——
2016-09-12$46.51$100.531,690,400——
2016-09-09$45.54$98.452,111,400——
2016-09-08$48.42$104.661,206,600——
2016-09-07$47.98$103.721,032,600——
2016-09-06$47.89$103.531,086,400——
2016-09-02$48.49$104.821,114,400——
2016-09-01$48.18$104.15942,800——
2016-08-31$48.24$104.28778,800——
2016-08-30$48.42$104.67996,200——
2016-08-29$48.31$104.451,025,200——
2016-08-26$47.66$103.031,034,800——
2016-08-25$47.75$103.22786,400——
2016-08-24$47.63$102.98648,600——
2016-08-23$47.90$103.54987,200——
2016-08-22$47.33$102.31522,000——
2016-08-19$47.11$101.83728,000——
2016-08-18$46.95$101.49639,000——
2016-08-17$46.79$101.16529,400——
2016-08-16$46.76$101.07494,400——
2016-08-15$47.38$102.41565,000——
2016-08-12$47.05$101.71628,200——
2016-08-11$47.43$102.53729,800——
2016-08-10$47.17$101.97626,800——
2016-08-09$47.17$101.98701,200——
2016-08-08$46.90$101.38896,000——
2016-08-05$47.17$101.98856,400——
2016-08-04$46.70$100.94794,000——
2016-08-03$46.63$100.791,167,400——
2016-08-02$46.22$99.931,793,200——
2016-08-01$46.40$100.311,441,200——
2016-07-29$46.45$100.401,116,800——
2016-07-28$46.79$101.14913,000——
2016-07-27$46.85$101.271,704,400——
2016-07-26$46.86$101.042,783,800——
2016-07-25$44.38$95.691,955,600——
2016-07-22$44.78$96.562,222,000——
2016-07-21$44.83$96.651,008,600——
2016-07-20$45.29$97.641,370,600——
2016-07-19$45.19$97.441,233,800——
2016-07-18$45.67$98.49501,600——
2016-07-15$45.48$98.07936,000——
2016-07-14$45.33$97.731,392,600——
2016-07-13$45.23$97.53891,600——
2016-07-12$45.48$98.071,029,200——
2016-07-11$45.14$97.33982,800——
2016-07-08$44.62$96.21941,800——
2016-07-07$43.74$94.31787,200——
2016-07-06$43.61$94.031,153,800——
2016-07-05$43.26$93.291,224,000——
2016-07-01$43.61$94.021,551,400——
2016-06-30$44.06$94.991,470,200——
2016-06-29$42.80$92.29908,200——
2016-06-28$41.84$90.221,775,000——
2016-06-27$40.92$88.241,891,800——
2016-06-24$41.88$90.311,682,200——
2016-06-23$43.34$93.45781,800——
2016-06-22$42.44$91.511,028,600——
2016-06-21$42.40$91.421,197,600——
2016-06-20$42.67$92.021,413,000——
2016-06-17$42.22$91.042,790,000——
2016-06-16$41.92$90.391,009,200——
2016-06-15$41.82$90.171,768,200——
2016-06-14$41.53$89.551,416,000——
2016-06-13$41.58$89.651,417,600——
2016-06-10$41.84$90.221,141,600——
2016-06-09$42.61$91.881,326,000——
2016-06-08$42.58$91.811,949,400——
2016-06-07$41.92$90.392,395,200——
2016-06-06$41.42$89.321,070,800——
2016-06-03$41.01$88.431,291,400——
2016-06-02$41.35$89.151,138,200——
2016-06-01$41.24$88.931,668,400——
2016-05-31$41.15$88.738,634,800——
2016-05-27$41.67$89.851,283,800——
2016-05-26$41.47$89.431,215,000——
2016-05-25$41.65$89.811,940,200——
2016-05-24$41.51$89.522,535,400——
2016-05-23$40.30$86.901,297,600——
2016-05-20$40.26$86.811,489,800——
2016-05-19$39.80$85.821,290,800——
2016-05-18$40.10$86.461,844,800——
2016-05-17$39.40$84.961,155,000——
2016-05-16$39.53$85.231,507,800——
2016-05-13$39.13$84.362,044,000——
2016-05-12$39.29$84.73877,000——
2016-05-11$39.17$84.46794,400——
2016-05-10$39.40$84.96691,400——
2016-05-09$38.85$83.77927,600——
2016-05-06$38.97$84.02905,200——
2016-05-05$38.08$82.101,494,000——
2016-05-04$38.33$82.641,063,200——
2016-05-03$38.58$83.191,136,000——
2016-05-02$39.28$84.69874,600——
2016-04-29$38.61$83.251,663,000——
2016-04-28$38.67$83.371,168,200——
2016-04-27$39.58$85.332,485,400——
2016-04-26$40.01$86.021,546,000——
2016-04-25$39.69$85.31956,000——
2016-04-22$40.21$86.43883,200——
2016-04-21$39.98$85.951,389,000——
2016-04-20$39.58$85.101,266,800——
2016-04-19$39.31$84.511,143,800——
2016-04-18$39.82$85.601,305,200——
2016-04-15$39.62$85.161,183,200——
2016-04-14$39.15$84.151,306,600——
2016-04-13$39.53$84.971,000,200——
2016-04-12$38.48$82.72751,400——
2016-04-11$38.21$82.14922,200——
2016-04-08$38.54$82.85809,400——
2016-04-07$38.39$82.531,202,000——
2016-04-06$39.01$83.871,060,600——
2016-04-05$38.48$82.721,011,400——
2016-04-04$38.47$82.691,109,800——
2016-04-01$38.88$83.591,000,800——
2016-03-31$38.15$82.021,131,600——
2016-03-30$38.21$82.14904,600——
2016-03-29$38.38$82.511,137,600——
2016-03-28$37.66$80.96707,400——
2016-03-24$37.42$80.451,366,600——
2016-03-23$37.22$80.011,109,400——
2016-03-22$37.77$81.20843,200——
2016-03-21$37.88$81.421,072,600——
2016-03-18$37.78$81.221,993,600——
2016-03-17$37.56$80.731,159,800——
2016-03-16$36.72$78.93687,600——
2016-03-15$36.60$78.68783,400——
2016-03-14$36.76$79.011,056,600——
2016-03-11$36.62$78.711,325,200——
2016-03-10$36.71$78.921,097,200——
2016-03-09$36.31$78.051,402,000——
2016-03-08$36.66$78.811,442,600——
2016-03-07$36.46$78.381,197,000——
2016-03-04$37.07$79.691,959,000——
2016-03-03$36.51$78.491,188,600——
2016-03-02$36.43$78.32964,200——
2016-03-01$36.49$78.46902,600——
2016-02-29$35.19$75.651,853,600——
2016-02-26$36.03$77.451,576,800——
2016-02-25$35.61$76.551,480,000——
2016-02-24$34.99$75.22917,200——
2016-02-23$34.46$74.07858,600——
2016-02-22$34.97$75.191,052,000——
2016-02-19$34.42$74.01995,600——
2016-02-18$34.49$74.13938,000——
2016-02-17$34.50$74.171,254,200——
2016-02-16$33.49$72.011,772,200——
2016-02-12$32.90$70.741,787,000——
2016-02-11$32.27$69.371,894,000——
2016-02-10$32.19$69.201,338,600——
2016-02-09$31.87$68.511,916,200——
2016-02-08$31.49$67.691,904,600——
2016-02-05$32.78$70.471,792,600——
2016-02-04$33.88$72.822,846,200——
2016-02-03$33.99$73.061,520,800——
2016-02-02$34.09$73.031,431,200——
2016-02-01$34.87$74.691,808,600——
2016-01-29$34.92$74.823,853,200——
2016-01-28$33.93$72.683,330,400——
2016-01-27$33.01$70.702,402,800——
2016-01-26$34.24$73.353,680,000——
2016-01-25$32.08$68.721,491,400——
2016-01-22$32.80$70.262,618,200——
2016-01-21$32.09$68.743,249,800——
2016-01-20$31.03$66.473,081,800——
2016-01-19$31.28$67.012,859,400——
2016-01-15$31.75$68.033,286,600——
2016-01-14$32.08$68.723,260,200——
2016-01-13$31.62$67.742,254,200——
2016-01-12$33.20$71.111,961,200——
2016-01-11$32.74$70.143,121,000——
2016-01-08$33.61$72.004,323,200——
2016-01-07$34.85$74.664,408,600——
2016-01-06$36.64$78.491,740,800——
2016-01-05$37.38$80.081,024,200——
2016-01-04$37.59$80.531,669,600——