>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding AOS »    AOS Split History »
Home Free Dividend Report AOS Dividend History AOS Historical Stock Prices Preferred Stock Newsletter AOS Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
AOS Historical Price Range
Date Open High Low Close Volume
06/01/2026 $56.42 $56.78 $55.42 $55.78 1.68M
06/02/2026 $56.23 $56.97 $56.06 $56.76 1.26M
06/03/2026 $56.56 $57.30 $56.43 $56.73 1.08M
06/04/2026 $57.56 $58.00 $56.41 $57.01 2.14M
06/05/2026 $57.03 $57.67 $56.55 $57.20 1.81M
About Smith (A O)
A. O. Smith Corporation applies technologies and solutions to products manufactured and marketed worldwide. Co. operates through two segments: North America and Rest of World. Both the segments manufacture and market a comprehensive line of residential and commercial gas and electric water heaters, boilers, tanks, and water treatment products. Its Rest of World segment is primarily comprised of China, Europe, and India. The North America segment serves residential and commercial end markets with a range of products, including water heaters, boilers, water treatment products, and other.
AOS historical stock prices picture
Smith (A O) (AOS) has the following price history information. Looking back at AOS historical stock prices for the last five trading days, on June 01, 2026, AOS opened at $56.42, traded as high as $56.78 and as low as $55.42, and closed at $55.78. Trading volume was a total of 1.68M shares. On June 02, 2026, AOS opened at $56.23, traded as high as $56.97 and as low as $56.06, and closed at $56.76. Trading volume was a total of 1.26M shares. On June 03, 2026, AOS opened at $56.56, traded as high as $57.30 and as low as $56.43, and closed at $56.73. Trading volume was a total of 1.08M shares. On June 04, 2026, AOS opened at $57.56, traded as high as $58.00 and as low as $56.41, and closed at $57.01. Trading volume was a total of 2.14M shares. On June 05, 2026, AOS opened at $57.03, traded as high as $57.67 and as low as $56.55, and closed at $57.20. Trading volume was a total of 1.81M shares.

AOS Historical Stock Prices By Date:

AOS historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Smith (A O) shares, starting with a $10,000 purchase of AOS, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 06/08/2016
End date: 06/05/2026
Start price/share: $42.58
End price/share: $57.20
Starting shares: 234.85
Ending shares: 277.71
Dividends reinvested/share: $10.26
Total return: 58.85%
Average Annual Total Return: 4.74%
Starting investment: $10,000.00
Ending investment: $15,888.05
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 06/08/2016
End date: 06/05/2026
Start price/share: $42.58
End price/share: $57.20
Dividends collected/share: $10.26
Total return: 58.43%
Average Annual Total Return: 4.71%
Starting investment: $10,000.00
Ending investment: $15,842.61
Years: 10.00
AOS Historical Closing Prices
Date Close
06/01/2026$55.78
06/02/2026$56.76
06/03/2026$56.73
06/04/2026$57.01
06/05/2026$57.20
Consumer Historical Prices
AOS is categorized under the Consumer sector; below are some other companies in the same sector:

APFH Historical Stock Prices
APP Historical Stock Prices
APRN Historical Stock Prices
ATB Historical Stock Prices
ATX Historical Stock Prices
AVP Historical Stock Prices
AWA Historical Stock Prices
AXL Historical Stock Prices
BAU Historical Stock Prices
BC Historical Stock Prices

Also explore: AOS shares outstanding history

Email EnvelopeFree AOS Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

AOS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.