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 — 2022

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2022-12-30$57.24$136.96592,100——
2022-12-29$57.66$137.97664,300——
2022-12-28$56.77$135.84710,200——
2022-12-27$57.67$137.99829,600——
2022-12-23$56.90$136.15879,500——
2022-12-22$56.23$134.54778,300——
2022-12-21$57.24$136.96902,700——
2022-12-20$56.34$134.811,208,700——
2022-12-19$56.06$134.14754,400——
2022-12-16$56.05$134.112,095,100——
2022-12-15$56.80$135.911,721,800——
2022-12-14$58.88$140.881,209,800——
2022-12-13$59.37$142.061,135,700——
2022-12-12$58.51$140.00904,500——
2022-12-09$58.30$139.501,074,900——
2022-12-08$58.42$139.781,155,400——
2022-12-07$59.27$141.82668,000——
2022-12-06$59.37$142.06926,400——
2022-12-05$59.82$143.131,092,400——
2022-12-02$60.38$144.47930,000——
2022-12-01$60.48$144.711,090,800——
2022-11-30$60.74$145.342,099,500——
2022-11-29$60.49$144.741,482,900——
2022-11-28$59.76$142.99764,300——
2022-11-25$61.86$148.02455,700——
2022-11-23$61.53$147.23863,400——
2022-11-22$61.90$148.11884,300——
2022-11-21$61.40$146.911,190,600——
2022-11-18$61.28$146.631,082,300——
2022-11-17$60.10$143.80762,700——
2022-11-16$59.80$143.09578,700——
2022-11-15$60.39$144.50992,300——
2022-11-14$59.51$142.391,361,300——
2022-11-11$60.00$143.561,229,800——
2022-11-10$59.28$141.841,431,200——
2022-11-09$55.05$131.72983,400——
2022-11-08$55.97$133.921,092,400——
2022-11-07$56.91$136.17992,000——
2022-11-04$55.98$133.951,008,500——
2022-11-03$54.37$130.091,099,000——
2022-11-02$53.70$128.491,144,700——
2022-11-01$54.60$130.641,110,000——
2022-10-31$54.78$131.072,528,000——
2022-10-28$54.38$130.121,063,200——
2022-10-27$51.90$123.471,332,100——
2022-10-26$51.95$123.581,416,900——
2022-10-25$52.10$123.941,033,100——
2022-10-24$50.80$120.85840,900——
2022-10-21$50.13$119.25990,200——
2022-10-20$48.76$116.00955,000——
2022-10-19$50.77$120.781,272,300——
2022-10-18$51.76$123.131,733,200——
2022-10-17$51.61$122.782,260,800——
2022-10-14$49.04$116.662,017,600——
2022-10-13$48.86$116.233,153,000——
2022-10-12$49.13$116.88896,200——
2022-10-11$49.31$117.301,175,300——
2022-10-10$49.58$117.95876,400——
2022-10-07$49.50$117.761,307,400——
2022-10-06$50.78$120.80767,400——
2022-10-05$51.50$122.51980,300——
2022-10-04$52.36$124.56984,300——
2022-10-03$50.63$120.441,208,600——
2022-09-30$48.58$115.571,036,200——
2022-09-29$48.73$115.92737,900——
2022-09-28$50.45$120.021,295,000——
2022-09-27$49.33$117.35913,900——
2022-09-26$49.41$117.54901,000——
2022-09-23$49.83$118.54824,600——
2022-09-22$50.52$120.181,036,000——
2022-09-21$51.06$121.471,473,800——
2022-09-20$51.22$121.851,364,800——
2022-09-19$52.59$125.11893,400——
2022-09-16$51.72$123.042,786,000——
2022-09-15$52.92$125.892,240,000——
2022-09-14$52.27$124.351,737,400——
2022-09-13$54.18$128.891,620,900——
2022-09-12$56.17$133.621,776,900——
2022-09-09$56.29$133.911,488,500——
2022-09-08$56.85$135.24921,500——
2022-09-07$57.21$136.10769,400——
2022-09-06$55.89$132.96599,900——
2022-09-02$56.27$133.86678,100——
2022-09-01$56.42$134.22836,400——
2022-08-31$56.45$134.291,413,500——
2022-08-30$57.44$136.64531,400——
2022-08-29$57.70$137.26515,700——
2022-08-26$58.43$139.00589,900——
2022-08-25$61.12$145.40601,400——
2022-08-24$60.96$145.02381,200——
2022-08-23$60.75$144.52476,000——
2022-08-22$61.29$145.80540,300——
2022-08-19$62.63$148.99541,900——
2022-08-18$64.11$152.51453,300——
2022-08-17$64.21$152.75609,800——
2022-08-16$64.33$153.04737,200——
2022-08-15$64.08$152.44750,200——
2022-08-12$63.87$151.94714,200——
2022-08-11$62.42$148.49534,500——
2022-08-10$61.70$146.78435,500——
2022-08-09$60.30$143.45417,000——
2022-08-08$61.50$146.30516,400——
2022-08-05$60.60$144.16547,800——
2022-08-04$61.29$145.80569,100——
2022-08-03$61.48$146.26720,500——
2022-08-02$60.47$143.85992,500——
2022-08-01$61.93$147.331,015,300——
2022-07-29$63.27$150.511,945,700——
2022-07-28$60.99$145.091,218,200——
2022-07-27$60.54$143.351,157,900——
2022-07-26$59.04$139.80812,600——
2022-07-25$58.92$139.52656,300——
2022-07-22$59.00$139.71688,600——
2022-07-21$58.95$139.59777,200——
2022-07-20$57.88$137.05551,500——
2022-07-19$57.51$136.18811,600——
2022-07-18$55.46$131.32884,600——
2022-07-15$56.65$134.141,185,200——
2022-07-14$54.13$128.181,471,000——
2022-07-13$55.49$131.40956,900——
2022-07-12$56.14$132.931,513,800——
2022-07-11$56.69$134.241,026,900——
2022-07-08$56.97$134.901,516,500——
2022-07-07$59.61$141.151,661,300——
2022-07-06$57.96$137.241,084,200——
2022-07-05$57.39$135.891,231,200——
2022-07-01$56.03$132.67993,400——
2022-06-30$54.68$129.481,144,000——
2022-06-29$54.80$129.76838,400——
2022-06-28$55.18$130.661,107,400——
2022-06-27$55.85$132.25739,700——
2022-06-24$55.82$132.181,369,100——
2022-06-23$54.13$128.181,085,300——
2022-06-22$53.06$125.641,162,600——
2022-06-21$52.89$125.241,583,300——
2022-06-17$53.11$125.761,910,100——
2022-06-16$53.59$126.901,055,900——
2022-06-15$56.04$132.70761,800——
2022-06-14$55.64$131.75799,600——
2022-06-13$56.09$132.82907,700——
2022-06-10$58.06$137.481,013,800——
2022-06-09$60.81$143.99756,600——
2022-06-08$61.09$144.66526,300——
2022-06-07$61.80$146.34539,800——
2022-06-06$61.87$146.50689,700——
2022-06-03$60.84$144.06549,300——
2022-06-02$61.16$144.82917,000——
2022-06-01$60.44$143.12887,500——
2022-05-31$60.12$142.362,994,700——
2022-05-27$61.22$144.96638,000——
2022-05-26$59.63$141.20759,900——
2022-05-25$58.54$138.62868,800——
2022-05-24$58.35$138.17572,800——
2022-05-23$58.37$138.21796,300——
2022-05-20$57.77$136.791,378,900——
2022-05-19$58.45$138.40924,300——
2022-05-18$57.77$136.79833,700——
2022-05-17$60.35$142.90756,200——
2022-05-16$58.98$139.66846,900——
2022-05-13$60.01$142.10906,200——
2022-05-12$59.06$139.851,052,300——
2022-05-11$57.37$135.85848,800——
2022-05-10$58.96$139.611,619,500——
2022-05-09$59.79$141.581,120,300——
2022-05-06$59.40$140.651,172,300——
2022-05-05$58.93$139.54847,000——
2022-05-04$61.64$145.96980,500——
2022-05-03$59.10$139.94987,400——
2022-05-02$59.32$140.461,290,000——
2022-04-29$58.43$138.363,856,600——
2022-04-28$59.87$141.772,283,800——
2022-04-27$62.89$148.251,411,800——
2022-04-26$62.37$147.031,422,900——
2022-04-25$64.63$152.361,200,100——
2022-04-22$64.74$152.62991,300——
2022-04-21$66.30$156.29792,800——
2022-04-20$66.30$156.29719,500——
2022-04-19$65.37$154.10761,800——
2022-04-18$63.34$149.32553,800——
2022-04-14$63.79$150.38727,300——
2022-04-13$64.70$152.52930,000——
2022-04-12$64.49$152.031,522,600——
2022-04-11$63.36$149.361,177,400——
2022-04-08$62.87$148.211,313,200——
2022-04-07$63.33$149.291,503,600——
2022-04-06$64.60$152.291,250,200——
2022-04-05$65.39$154.151,437,200——
2022-04-04$67.06$158.091,628,200——
2022-04-01$65.88$155.301,292,800——
2022-03-31$63.89$150.611,659,700——
2022-03-30$66.25$156.181,172,100——
2022-03-29$67.48$159.08965,900——
2022-03-28$66.66$157.14610,500——
2022-03-25$66.97$157.87940,400——
2022-03-24$66.23$156.13991,700——
2022-03-23$65.37$154.101,086,200——
2022-03-22$67.80$159.83778,400——
2022-03-21$67.92$160.11725,700——
2022-03-18$68.05$160.421,395,600——
2022-03-17$68.00$160.30805,300——
2022-03-16$67.31$158.67893,200——
2022-03-15$66.14$155.92759,300——
2022-03-14$65.88$155.30766,600——
2022-03-11$65.72$154.931,090,500——
2022-03-10$66.61$157.02759,000——
2022-03-09$67.68$159.55843,000——
2022-03-08$66.21$156.081,114,600——
2022-03-07$67.32$158.701,177,000——
2022-03-04$68.39$161.22780,100——
2022-03-03$68.68$161.90896,100——
2022-03-02$69.40$163.601,498,100——
2022-03-01$66.63$157.07856,200——
2022-02-28$68.58$161.671,316,300——
2022-02-25$69.39$163.581,255,400——
2022-02-24$67.77$159.762,522,100——
2022-02-23$67.89$160.041,776,000——
2022-02-22$69.53$163.91984,100——
2022-02-18$71.20$167.84593,300——
2022-02-17$71.05$167.49997,000——
2022-02-16$72.32$170.48651,800——
2022-02-15$72.46$170.81952,400——
2022-02-14$71.23$167.92945,600——
2022-02-11$71.31$168.10758,300——
2022-02-10$72.23$170.27831,400——
2022-02-09$74.65$175.98727,600——
2022-02-08$74.19$174.89921,300——
2022-02-07$73.86$174.121,188,100——
2022-02-04$73.58$173.461,060,300——
2022-02-03$74.09$174.66956,400——
2022-02-02$75.20$177.271,240,100——
2022-02-01$75.57$178.151,191,400——
2022-01-31$76.42$180.153,020,800——
2022-01-28$75.50$177.981,625,000——
2022-01-27$75.85$178.152,221,600——
2022-01-26$74.72$175.491,565,100——
2022-01-25$75.40$177.092,225,200——
2022-01-24$78.78$185.031,828,500——
2022-01-21$76.82$180.421,516,300——
2022-01-20$78.21$183.691,016,600——
2022-01-19$79.55$186.84791,000——
2022-01-18$80.66$189.44867,200——
2022-01-14$80.57$189.231,346,100——
2022-01-13$82.94$194.80712,800——
2022-01-12$83.98$197.24756,900——
2022-01-11$83.70$196.58855,400——
2022-01-10$82.89$194.681,122,200——
2022-01-07$83.15$195.291,299,900——
2022-01-06$84.10$197.52939,100——
2022-01-05$83.54$196.211,071,800——
2022-01-04$84.96$199.542,043,200——
2022-01-03$83.57$196.28840,000——