AOS Daily Statistics
AOS daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
A.O. Smith Corporation (AOS) company overview
A.O. Smith manufactures a broad lineup of water heaters, boilers, and water treatment products. The company has two reporting segments: North America (80% of sales) and rest of world (20% of sales). A.O. Smith is the leading manufacturer of water heaters in North America for the residential and commercial markets, with approximately 36% and 52% market share, respectively. Residential water heaters account for most of North American sales and are distributed equally through wholesale and retail channels. Most of A.O. Smith's international revenue is from China, a market the company entered in the mid-1990s.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 56.9 | 57.27 | 56.17 | 56.38 | — |
| 2026-10-08 | 54.85 | 56.6 | 54.84 | 56.56 | — |
| 2026-10-07 | 56.15 | 56.34 | 54.55 | 55.34 | — |
| 2026-10-06 | 57.24 | 57.88 | 56.77 | 56.9 | — |
| 2026-10-05 | 56.23 | 57.22 | 55.6 | 56.97 | — |
| 2026-10-02 | 57.21 | 57.28 | 56.62 | 56.75 | — |
| 2026-10-01 | 56.15 | 56.97 | 55.48 | 56.67 | — |
| 2026-09-30 | 58.19 | 58.21 | 56.33 | 56.37 | — |
| 2026-09-29 | 58.54 | 58.8 | 57.73 | 58.02 | — |
| 2026-09-28 | 58.17 | 58.69 | 57.63 | 58.38 | — |
| 2026-09-25 | 57.86 | 58.94 | 57.17 | 58.65 | — |
| 2026-09-24 | 57.67 | 58.71 | 57.63 | 57.7 | — |
| 2026-09-23 | 57.73 | 58.4 | 57.64 | 57.74 | — |
| 2026-09-21 | 57.63 | 57.63 | 56.55 | 56.96 | — |
| 2026-09-18 | 56.91 | 57.23 | 56.49 | 56.95 | — |
| 2026-09-17 | 57.8 | 58.12 | 56.59 | 56.93 | — |
| 2026-09-16 | 57.44 | 57.78 | 56.55 | 56.89 | — |
| 2026-09-15 | 57.48 | 57.47 | 56.63 | 57.22 | — |
| 2026-09-14 | 56.8 | 57.8 | 56.78 | 57.38 | — |
| 2026-09-11 | 57.34 | 58.04 | 56.98 | 57.39 | — |
| 2026-09-10 | 57 | 57.28 | 56.5 | 56.71 | — |
| 2026-09-09 | 58.42 | 58.85 | 57.72 | 57.83 | — |
| 2026-09-08 | 60.36 | 60.18 | 58.79 | 58.82 | — |
| 2026-09-04 | 60.21 | 61.11 | 60.16 | 60.48 | — |
| 2026-09-02 | 58.78 | 59.62 | 58.42 | 59.26 | — |
| 2026-09-01 | 58.74 | 59.58 | 58.41 | 58.49 | — |
| 2026-08-31 | 59.94 | 60.3 | 59.05 | 59.13 | — |
| 2026-08-27 | 61.93 | 62.33 | 61.39 | 61.95 | — |
| 2026-08-26 | 62.46 | 63.28 | 62.19 | 62.48 | — |
| 2026-08-25 | 63.4 | 63.41 | 61.67 | 62.15 | — |
| 2026-08-24 | 63.44 | 64.09 | 62.06 | 62.72 | — |
| 2026-08-21 | 62.77 | 63.42 | 62.14 | 63.08 | — |
| 2026-08-20 | 62.71 | 63.59 | 62.32 | 62.43 | — |
| 2026-08-19 | 61.77 | 63.85 | 61.47 | 63.8 | — |
| 2026-08-18 | 61.63 | 61.64 | 60.58 | 60.86 | — |
| 2026-08-17 | 61.65 | 61.83 | 60.9 | 61.4 | — |
| 2026-08-14 | 62.43 | 62.75 | 62.07 | 62.17 | — |
| 2026-08-13 | 62.95 | 63.17 | 61.98 | 62.5 | — |
| 2026-08-12 | 63.56 | 63.51 | 62.01 | 62.59 | — |
| 2026-08-11 | 62.51 | 63.94 | 62.46 | 63.67 | — |
| 2026-08-10 | 63.61 | 63.69 | 62.17 | 62.41 | — |
| 2026-08-07 | 63 | 64.32 | 62.59 | 63.98 | — |
| 2026-08-06 | 63.19 | 63.5 | 62.55 | 62.99 | — |
| 2026-08-05 | 63.07 | 63.6 | 62.69 | 63.18 | — |
| 2026-08-04 | 60.75 | 63.4 | 60.31 | 63.37 | — |
| 2026-08-03 | 60.62 | 61.44 | 60.12 | 60.73 | — |
| 2026-07-31 | 59.14 | 60.47 | 58.85 | 60.13 | — |
| 2026-07-30 | 64.44 | 64.77 | 59.05 | 59.81 | — |
| 2026-07-29 | 63.36 | 63.6 | 61.47 | 62.04 | — |
| 2026-07-28 | 63.09 | 64.37 | 62.96 | 64.01 | — |
| 2026-07-27 | 61.1 | 62.7 | 61.15 | 62.44 | — |
| 2026-07-24 | 59.44 | 61.23 | 59.15 | 60.78 | — |
| 2026-07-23 | 59.42 | 59.97 | 58.65 | 59.49 | — |
| 2026-07-22 | 59.26 | 59.6 | 58.81 | 59.35 | — |
| 2026-07-21 | 58.96 | 59.38 | 58.13 | 58.76 | — |
| 2026-07-20 | 59.24 | 59.2 | 58.02 | 58.88 | — |
| 2026-07-17 | 60.39 | 61.15 | 58.68 | 58.85 | — |
| 2026-07-16 | 59.86 | 61.69 | 59.52 | 60.53 | — |
| 2026-07-15 | 60.49 | 61.17 | 59.73 | 60.31 | — |
| 2026-07-14 | 60.17 | 60.96 | 59.4 | 60.87 | — |
| 2026-07-13 | 60.44 | 60.82 | 59.09 | 59.53 | — |
| 2026-07-10 | 59.43 | 61.39 | 59.13 | 60.44 | — |
| 2026-07-09 | 59.63 | 59.8 | 58.76 | 59.02 | — |
| 2026-07-08 | 60.27 | 60.56 | 58.9 | 59.47 | — |
| 2026-07-07 | 62.4 | 62.43 | 61.15 | 61.31 | — |
| 2026-07-06 | 62.59 | 62.69 | 61.62 | 62.45 | — |
| 2026-07-02 | 62.47 | 62.76 | 61.66 | 62.72 | — |
| 2026-07-01 | 62.46 | 63.01 | 61.75 | 62.14 | — |
| 2026-06-30 | 61.82 | 63.05 | 61.39 | 62.72 | — |
| 2026-06-29 | 61.3 | 61.76 | 60.82 | 61.68 | — |
| 2026-06-26 | 61.58 | 62.35 | 60.54 | 61.72 | — |
| 2026-06-25 | 60.8 | 62.52 | 60.49 | 61.13 | — |
| 2026-06-24 | 58.18 | 60.95 | 58.36 | 60.18 | — |
| 2026-06-23 | 57.19 | 58.35 | 57.16 | 57.44 | — |
| 2026-06-22 | 58.1 | 58.74 | 57.61 | 58.69 | — |
| 2026-06-18 | 58.97 | 60.08 | 58.07 | 58.22 | — |
| 2026-06-17 | 60.14 | 60.79 | 57.72 | 57.88 | — |
| 2026-06-16 | 60.22 | 61.23 | 60.17 | 60.24 | — |
| 2026-06-15 | 60.06 | 60.85 | 59.63 | 60.02 | — |
| 2026-06-12 | 59.15 | 59.62 | 58.42 | 59.08 | — |
| 2026-06-11 | 57.94 | 59 | 57.16 | 58.66 | — |
| 2026-06-10 | 58.53 | 59.04 | 57.21 | 57.22 | — |
| 2026-06-09 | 57.75 | 59.26 | 57.5 | 59.23 | — |
| 2026-06-05 | 57.03 | 57.67 | 56.56 | 57.2 | — |
| 2026-06-04 | 57.56 | 57.77 | 56.42 | 57.01 | — |
| 2026-06-03 | 56.56 | 57.28 | 56.43 | 56.73 | — |
| 2026-06-02 | 56.23 | 56.97 | 56.1 | 56.76 | — |
| 2026-06-01 | 56.42 | 56.78 | 55.42 | 55.78 | — |
| 2026-05-29 | 57.3 | 57.54 | 56.66 | 56.72 | — |
| 2026-05-28 | 57.36 | 57.77 | 56.96 | 57.62 | — |
| 2026-05-27 | 58.91 | 59.46 | 57.91 | 58.01 | — |
| 2026-05-22 | 57.42 | 57.72 | 56.78 | 57.28 | — |
| 2026-05-21 | 56.13 | 57.24 | 55.25 | 57.17 | — |
| 2026-05-20 | 54.72 | 56.8 | 54.16 | 56.68 | — |
| 2026-05-19 | 56.2 | 56.39 | 55.08 | 55.95 | — |
| 2026-05-18 | 56.14 | 57.29 | 56.07 | 56.7 | — |
| 2026-05-15 | 56.98 | 57.37 | 55.98 | 56.01 | — |
| 2026-05-14 | 57.63 | 57.98 | 57.06 | 57.97 | — |
| 2026-05-13 | 57.84 | 58.22 | 56.77 | 56.98 | — |
| 2026-05-12 | 58.67 | 58.87 | 57.49 | 58.09 | — |
| 2026-05-11 | 58.66 | 59.11 | 58.28 | 58.52 | — |
| 2026-05-08 | 60.41 | 60.7 | 58.59 | 58.6 | — |
| 2026-05-07 | 61.21 | 61.41 | 59.76 | 60.23 | — |
| 2026-05-06 | 59.93 | 61.43 | 59.9 | 61.06 | — |
| 2026-05-05 | 59.12 | 59.18 | 58.22 | 58.88 | — |
| 2026-05-04 | 59.66 | 60.09 | 58.47 | 58.86 | — |
| 2026-05-01 | 62 | 62.22 | 60.02 | 60.35 | — |
| 2026-04-30 | 64.64 | 65.29 | 59.83 | 61.84 | — |
| 2026-04-29 | 63.91 | 64.38 | 63.12 | 63.68 | — |
| 2026-04-28 | 65.02 | 64.86 | 63.36 | 63.91 | — |
| 2026-04-27 | 64.63 | 65.26 | 64.18 | 64.68 | — |
| 2026-04-24 | 64.97 | 65.35 | 64.13 | 64.38 | — |
| 2026-04-23 | 65.2 | 65.92 | 64.76 | 65.09 | — |
| 2026-04-22 | 65.5 | 65.6 | 64.27 | 64.81 | — |
| 2026-04-21 | 65.59 | 66.18 | 64.87 | 64.99 | — |
| 2026-04-20 | 64.63 | 65.68 | 64.44 | 65.6 | — |
| 2026-04-17 | 63.93 | 66.29 | 63.93 | 64.82 | — |
| 2026-04-16 | 63.44 | 64.24 | 63 | 63.28 | — |
| 2026-04-15 | 66.07 | 66.56 | 62.14 | 63.37 | — |
| 2026-04-14 | 67.06 | 67.28 | 66.5 | 66.93 | — |