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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$47.64$107.77564,700——
2019-12-30$47.57$107.61582,900——
2019-12-27$47.81$108.16629,200——
2019-12-26$47.74$108.00703,100——
2019-12-24$47.50$107.46428,000——
2019-12-23$47.14$106.641,113,700——
2019-12-20$47.42$107.281,827,600——
2019-12-19$47.35$107.121,024,300——
2019-12-18$47.13$106.621,460,900——
2019-12-17$46.81$105.901,349,800——
2019-12-16$46.19$104.491,094,300——
2019-12-13$46.52$105.241,929,000——
2019-12-12$46.79$105.852,008,700——
2019-12-11$45.52$102.981,899,000——
2019-12-10$45.39$102.682,407,800——
2019-12-09$45.38$102.661,966,700——
2019-12-06$46.79$105.851,349,500——
2019-12-05$46.90$106.104,033,000——
2019-12-04$46.37$104.901,846,600——
2019-12-03$46.70$105.651,190,500——
2019-12-02$47.33$107.071,417,100——
2019-11-29$48.40$109.49470,500——
2019-11-27$48.74$110.261,036,900——
2019-11-26$48.69$110.151,057,200——
2019-11-25$48.76$110.311,123,800——
2019-11-22$48.20$109.041,090,700——
2019-11-21$48.45$109.61918,100——
2019-11-20$48.09$108.791,321,500——
2019-11-19$48.27$109.201,860,200——
2019-11-18$49.25$111.411,308,100——
2019-11-15$50.78$114.881,149,800——
2019-11-14$51.52$116.55817,600——
2019-11-13$51.78$117.14449,900——
2019-11-12$52.05$117.75917,900——
2019-11-11$51.75$117.07801,800——
2019-11-08$52.08$117.82980,500——
2019-11-07$51.87$117.34657,300——
2019-11-06$52.03$117.701,091,600——
2019-11-05$51.89$117.392,140,000——
2019-11-04$50.86$115.061,074,500——
2019-11-01$50.28$113.751,265,300——
2019-10-31$49.68$112.392,141,600——
2019-10-30$50.38$113.971,725,400——
2019-10-29$49.23$110.833,869,600——
2019-10-28$51.35$115.602,195,900——
2019-10-25$51.07$114.971,166,800——
2019-10-24$50.92$114.63723,100——
2019-10-23$50.85$114.471,195,400——
2019-10-22$51.74$116.481,351,000——
2019-10-21$51.10$115.041,467,100——
2019-10-18$51.01$114.831,783,800——
2019-10-17$50.02$112.611,002,200——
2019-10-16$48.81$109.881,405,000——
2019-10-15$48.45$109.07925,200——
2019-10-14$47.73$107.45751,300——
2019-10-11$47.99$108.041,266,100——
2019-10-10$46.34$104.321,041,500——
2019-10-09$45.46$102.341,004,900——
2019-10-08$45.24$101.841,321,600——
2019-10-07$45.13$101.601,288,500——
2019-10-04$45.51$102.451,447,900——
2019-10-03$45.00$101.301,554,600——
2019-10-02$45.19$101.731,664,400——
2019-10-01$46.81$105.38719,300——
2019-09-30$47.71$107.40971,400——
2019-09-27$47.66$107.29916,900——
2019-09-26$47.49$106.911,017,700——
2019-09-25$47.98$108.01776,100——
2019-09-24$47.36$106.62912,100——
2019-09-23$47.77$107.54845,500——
2019-09-20$47.48$106.891,968,000——
2019-09-19$48.49$109.16971,400——
2019-09-18$48.80$109.86946,000——
2019-09-17$49.16$110.671,476,500——
2019-09-16$48.75$109.752,263,500——
2019-09-13$50.24$113.102,247,500——
2019-09-12$51.71$116.411,648,200——
2019-09-11$50.84$114.452,260,400——
2019-09-10$49.72$111.932,429,600——
2019-09-09$49.10$110.531,223,700——
2019-09-06$47.81$107.631,015,000——
2019-09-05$47.62$107.201,085,500——
2019-09-04$46.30$104.23637,500——
2019-09-03$45.60$102.65780,600——
2019-08-30$46.52$104.73648,900——
2019-08-29$46.13$103.85802,000——
2019-08-28$45.09$101.51691,500——
2019-08-27$44.48$100.131,279,000——
2019-08-26$45.20$101.751,061,500——
2019-08-23$45.01$101.331,543,200——
2019-08-22$46.46$104.59877,600——
2019-08-21$46.82$105.40829,700——
2019-08-20$46.18$103.961,022,700——
2019-08-19$46.60$104.912,248,300——
2019-08-16$46.27$104.161,981,000——
2019-08-15$46.10$103.782,826,600——
2019-08-14$44.85$100.972,931,100——
2019-08-13$45.57$102.591,602,700——
2019-08-12$45.50$102.431,846,300——
2019-08-09$45.53$102.501,230,500——
2019-08-08$45.91$103.352,669,800——
2019-08-07$45.41$102.233,431,400——
2019-08-06$44.90$101.082,390,300——
2019-08-05$43.65$98.274,015,200——
2019-08-02$43.74$98.471,433,400——
2019-08-01$43.69$98.362,526,800——
2019-07-31$45.45$102.325,941,500——
2019-07-30$45.29$101.966,616,300——
2019-07-29$43.82$98.153,026,800——
2019-07-26$44.88$100.532,323,600——
2019-07-25$45.08$100.971,488,900——
2019-07-24$45.14$101.111,529,100——
2019-07-23$44.67$100.061,966,800——
2019-07-22$43.41$97.231,246,800——
2019-07-19$43.58$97.611,550,600——
2019-07-18$43.99$98.531,427,500——
2019-07-17$44.45$99.561,851,500——
2019-07-16$45.20$101.241,584,500——
2019-07-15$44.60$99.901,646,900——
2019-07-12$45.19$101.221,379,400——
2019-07-11$44.32$99.271,590,400——
2019-07-10$44.77$100.281,830,700——
2019-07-09$45.06$100.932,025,600——
2019-07-08$45.21$101.271,971,500——
2019-07-05$47.01$105.30825,200——
2019-07-03$46.79$104.80816,700——
2019-07-02$46.99$105.251,525,900——
2019-07-01$46.93$105.121,596,500——
2019-06-28$47.16$105.633,325,500——
2019-06-27$46.08$103.211,309,700——
2019-06-26$46.18$103.441,311,500——
2019-06-25$46.09$103.241,023,400——
2019-06-24$45.87$102.741,526,700——
2019-06-21$45.97$102.972,274,100——
2019-06-20$45.82$102.631,525,600——
2019-06-19$45.33$101.531,210,300——
2019-06-18$45.25$101.362,038,800——
2019-06-17$45.41$101.711,691,600——
2019-06-14$45.53$101.981,582,700——
2019-06-13$45.30$101.471,963,700——
2019-06-12$44.92$100.622,170,500——
2019-06-11$44.59$99.882,520,000——
2019-06-10$44.38$99.411,818,400——
2019-06-07$43.83$98.171,735,100——
2019-06-06$43.24$96.851,953,000——
2019-06-05$43.37$97.142,052,100——
2019-06-04$43.16$96.672,468,800——
2019-06-03$41.33$92.581,773,400——
2019-05-31$40.50$90.722,394,300——
2019-05-30$41.19$92.262,441,600——
2019-05-29$41.19$92.265,460,000——
2019-05-28$43.05$96.431,864,700——
2019-05-24$44.03$98.621,156,300——
2019-05-23$43.69$97.862,158,300——
2019-05-22$43.98$98.512,069,300——
2019-05-21$44.60$99.903,063,100——
2019-05-20$43.26$96.903,084,100——
2019-05-17$43.85$98.228,016,300——
2019-05-16$45.12$101.0613,528,800——
2019-05-15$48.14$107.831,773,000——
2019-05-14$48.30$108.191,798,500——
2019-05-13$48.10$107.741,712,100——
2019-05-10$50.22$112.491,090,500——
2019-05-09$50.47$113.051,391,400——
2019-05-08$50.30$112.671,399,300——
2019-05-07$51.39$115.111,176,000——
2019-05-06$51.88$116.211,569,800——
2019-05-03$53.64$120.15775,600——
2019-05-02$52.52$117.641,127,100——
2019-05-01$52.50$117.591,846,500——
2019-04-30$52.57$117.754,882,200——
2019-04-29$55.81$125.011,060,600——
2019-04-26$55.91$124.74692,600——
2019-04-25$55.34$123.471,054,600——
2019-04-24$56.23$125.45985,400——
2019-04-23$56.28$125.57630,100——
2019-04-22$56.09$125.14760,100——
2019-04-18$56.49$126.03822,200——
2019-04-17$56.00$124.94767,700——
2019-04-16$55.94$124.81623,900——
2019-04-15$55.59$124.03503,500——
2019-04-12$55.51$123.85740,400——
2019-04-11$54.89$122.46725,700——
2019-04-10$54.19$120.901,085,500——
2019-04-09$53.84$120.121,021,100——
2019-04-08$55.22$123.201,277,400——
2019-04-05$55.17$123.09806,500——
2019-04-04$54.82$122.31879,400——
2019-04-03$54.50$121.591,065,500——
2019-04-02$54.05$120.591,030,800——
2019-04-01$53.99$120.461,299,800——
2019-03-29$53.32$118.961,612,000——
2019-03-28$52.52$117.18948,600——
2019-03-27$51.97$115.951,114,200——
2019-03-26$51.55$115.011,159,600——
2019-03-25$51.68$115.30988,300——
2019-03-22$51.74$115.441,007,100——
2019-03-21$52.85$117.911,096,800——
2019-03-20$51.97$115.951,422,800——
2019-03-19$52.13$116.311,108,800——
2019-03-18$52.10$116.241,196,700——
2019-03-15$51.32$114.503,047,500——
2019-03-14$50.97$113.721,307,200——
2019-03-13$51.41$114.701,141,700——
2019-03-12$51.44$114.77869,400——
2019-03-11$51.15$114.121,634,300——
2019-03-08$50.87$113.50894,400——
2019-03-07$50.72$113.161,582,400——
2019-03-06$51.87$115.731,289,700——
2019-03-05$52.00$116.021,225,100——
2019-03-04$52.50$117.131,525,800——
2019-03-01$52.58$117.311,989,200——
2019-02-28$51.93$115.861,583,300——
2019-02-27$52.74$117.671,536,400——
2019-02-26$52.78$117.761,628,300——
2019-02-25$53.34$119.012,241,600——
2019-02-22$53.18$118.651,555,500——
2019-02-21$52.61$117.381,423,500——
2019-02-20$52.47$117.071,423,700——
2019-02-19$51.99$115.991,968,900——
2019-02-15$51.64$115.212,207,500——
2019-02-14$51.09$113.991,010,500——
2019-02-13$51.42$114.721,272,600——
2019-02-12$50.89$113.541,388,300——
2019-02-11$49.67$110.82760,600——
2019-02-08$49.26$109.901,214,100——
2019-02-07$49.31$110.011,006,800——
2019-02-06$49.75$111.001,702,100——
2019-02-05$49.57$110.591,903,200——
2019-02-04$49.27$109.931,645,800——
2019-02-01$48.17$107.471,625,600——
2019-01-31$47.86$106.782,014,300——
2019-01-30$47.80$106.652,669,100——
2019-01-29$47.86$106.294,315,700——
2019-01-28$48.20$107.041,937,800——
2019-01-25$47.60$105.712,524,900——
2019-01-24$46.40$103.051,861,200——
2019-01-23$46.48$103.222,191,700——
2019-01-22$47.16$104.731,668,700——
2019-01-18$48.01$106.621,668,900——
2019-01-17$46.48$103.221,106,800——
2019-01-16$45.72$101.542,507,800——
2019-01-15$46.01$102.181,065,500——
2019-01-14$46.40$103.051,167,700——
2019-01-11$46.34$102.911,026,400——
2019-01-10$46.55$103.381,405,200——
2019-01-09$46.65$103.602,743,600——
2019-01-08$46.01$102.182,195,900——
2019-01-07$44.91$99.742,013,500——
2019-01-04$44.12$97.982,864,400——
2019-01-03$42.42$94.211,700,000——
2019-01-02$43.47$96.541,998,500——