A. O. Smith Corporation
AOSNYSEIndustrials● Active
$57.20
+$0.19(+0.33%)
Market Cap$8.0B
P/E Ratio—
52W High$81.87
52W Low$54.16
A. O. Smith Corporation（AOS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aos · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$92.45
Jul 18, 2024
-38.1% from here
5-Year Low5Y
$46.58
Oct 13, 2022
+22.8% from low
IPO Priceadj.
$1.08
Sep 30, 1983
+5.2K% since IPO
1 Year Ago
$64.83
Jun 9, 2025
-11.8% in 1Y
5 Years Ago
$68.39
Jun 8, 2021
-16.4% in 5Y
10 Years Ago
$42.58
Jun 8, 2016
+34.3% in 10Y
Historical Price Data · AOS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $57.03 | $57.67 | $56.55 | $57.20 | $57.20 | 1.8M | +0.30% |
| Jun 4, 2026 | $57.56 | $58.00 | $56.41 | $57.01 | $57.01 | 2.1M | -0.96% |
| Jun 3, 2026 | $56.56 | $57.30 | $56.43 | $56.73 | $56.73 | 1.1M | +0.30% |
| Jun 2, 2026 | $56.23 | $56.97 | $56.06 | $56.76 | $56.76 | 1.3M | +0.94% |
| Jun 1, 2026 | $56.42 | $56.78 | $55.42 | $55.78 | $55.78 | 1.7M | -1.13% |
| May 29, 2026 | $57.30 | $57.54 | $56.66 | $56.72 | $56.72 | 1.7M | -1.01% |
| May 28, 2026 | $57.36 | $57.77 | $56.96 | $57.62 | $57.62 | 1.3M | +0.45% |
| May 27, 2026 | $58.91 | $59.47 | $57.91 | $58.01 | $58.01 | 1.3M | -1.53% |
| May 26, 2026 | $57.66 | $58.59 | $57.33 | $58.33 | $58.33 | 1.7M | +1.16% |
| May 22, 2026 | $57.42 | $57.72 | $56.78 | $57.28 | $57.28 | 1.4M | -0.24% |
| May 21, 2026 | $56.13 | $57.24 | $55.25 | $57.17 | $57.17 | 1.4M | +1.85% |
| May 20, 2026 | $54.72 | $56.80 | $54.16 | $56.68 | $56.68 | 1.6M | +3.58% |
| May 19, 2026 | $56.20 | $56.39 | $55.08 | $55.95 | $55.95 | 1.4M | -0.44% |
| May 18, 2026 | $56.14 | $57.29 | $56.07 | $56.70 | $56.70 | 1.6M | +1.00% |
| May 15, 2026 | $56.98 | $57.37 | $55.98 | $56.01 | $56.01 | 1.8M | -1.70% |
| May 14, 2026 | $57.63 | $58.01 | $57.05 | $57.97 | $57.97 | 1.9M | +0.59% |
| May 13, 2026 | $57.84 | $58.23 | $56.77 | $56.98 | $56.98 | 1.6M | -1.49% |
| May 12, 2026 | $58.67 | $58.87 | $57.49 | $58.09 | $58.09 | 1.4M | -0.99% |
| May 11, 2026 | $58.66 | $59.21 | $58.28 | $58.52 | $58.52 | 1.8M | -0.24% |
| May 8, 2026 | $60.41 | $60.70 | $58.59 | $58.60 | $58.60 | 1.9M | -3.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AOS
Jan 1 → Dec 31 · 6 years2026-14.7%$67.06 → $57.20
-14.7%
2025-2.4%$68.51 → $66.88
-2.4%
2024-16.5%$81.70 → $68.21
-16.5%
2023+42.5%$57.86 → $82.44
+42.5%
2022-33.3%$85.84 → $57.24
-33.3%
2021+25.9%$68.17 → $85.85
+25.9%
Best Year2023 · +42.5%
Worst Year2022 · -33.3%
Positive Years2 / 6
Avg Annual Return+0.3%
6Y Total Return-16.1%
6Y CAGR~-2.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in AOS?
If you invested $1,000 in AOS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,343
Total Return+34.3%
CAGR~+3.0% / yr
Profit+$343
Based on Jun 8, 2016 · $42.58Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
A. O. Smith Corporation（AOS）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $57.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AOS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AOS 历史股价FMP 日线复权 OHLCV