A.O. Smith Corporation - Price History
Monthly price history for AOS (A.O. Smith Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $88.55 | $88.55 |
| March 2024 | $89.46 | $89.46 |
| February 2024 | $82.90 | $82.90 |
| January 2024 | $77.61 | $77.61 |
| December 2023 | $82.12 | $82.44 |
| November 2023 | $75.06 | $75.36 |
| October 2023 | $69.49 | $69.76 |
| September 2023 | $65.56 | $66.13 |
| August 2023 | $71.88 | $72.50 |
| July 2023 | $71.70 | $72.63 |
| June 2023 | $71.56 | $72.78 |
| May 2023 | $62.86 | $63.94 |
| April 2023 | $67.14 | $68.29 |
| March 2023 | $67.69 | $69.15 |
| February 2023 | $64.24 | $65.63 |
| January 2023 | $66.27 | $67.70 |
| December 2022 | $55.75 | $57.24 |
| November 2022 | $59.16 | $60.74 |
| October 2022 | $53.35 | $54.78 |
| September 2022 | $47.04 | $48.58 |
| August 2022 | $54.66 | $56.45 |
| July 2022 | $61.27 | $63.27 |
| June 2022 | $52.70 | $54.68 |
| May 2022 | $57.95 | $60.12 |
| April 2022 | $56.32 | $58.43 |
| March 2022 | $61.31 | $63.89 |
| February 2022 | $65.81 | $68.58 |
| January 2022 | $73.33 | $76.42 |
| December 2021 | $82.07 | $85.85 |
| November 2021 | $75.57 | $79.05 |
| October 2021 | $69.86 | $73.07 |
| September 2021 | $58.13 | $61.07 |
| August 2021 | $69.22 | $72.72 |
| July 2021 | $66.94 | $70.33 |
| June 2021 | $68.33 | $72.06 |
| May 2021 | $67.39 | $71.07 |
| April 2021 | $64.25 | $67.75 |
| March 2021 | $63.86 | $67.61 |
| February 2021 | $56.08 | $59.37 |
| January 2021 | $51.29 | $54.30 |
| December 2020 | $51.53 | $54.82 |
| November 2020 | $52.93 | $56.31 |
| October 2020 | $48.59 | $51.69 |
| September 2020 | $49.38 | $52.80 |
| August 2020 | $45.80 | $48.97 |
| July 2020 | $45.02 | $48.14 |
| June 2020 | $43.87 | $47.12 |
| May 2020 | $44.22 | $47.50 |
| April 2020 | $39.46 | $42.38 |
| March 2020 | $35.01 | $37.81 |
| February 2020 | $36.62 | $39.55 |
| January 2020 | $39.52 | $42.69 |
| December 2019 | $43.87 | $47.64 |
| November 2019 | $44.57 | $48.40 |
| October 2019 | $45.75 | $49.68 |
| September 2019 | $43.72 | $47.71 |
| August 2019 | $42.63 | $46.52 |
| July 2019 | $41.65 | $45.45 |
| June 2019 | $43 | $47.16 |
| May 2019 | $36.93 | $40.50 |
| April 2019 | $47.93 | $52.57 |
| March 2019 | $48.42 | $53.32 |
| February 2019 | $47.16 | $51.93 |
| January 2019 | $43.46 | $47.86 |
| December 2018 | $38.60 | $42.70 |
| November 2018 | $42.83 | $47.38 |
| October 2018 | $41.16 | $45.53 |
| September 2018 | $48 | $53.37 |
| August 2018 | $52.23 | $58.08 |
| July 2018 | $53.53 | $59.53 |
| June 2018 | $53.03 | $59.15 |
| May 2018 | $56.54 | $63.07 |
| April 2018 | $55 | $61.35 |
| March 2018 | $56.85 | $63.59 |
| February 2018 | $57.38 | $64.19 |
| January 2018 | $59.70 | $66.78 |
| December 2017 | $54.64 | $61.28 |
| November 2017 | $56.54 | $63.42 |
| October 2017 | $52.78 | $59.20 |
| September 2017 | $52.86 | $59.43 |
| August 2017 | $49.53 | $55.69 |
| July 2017 | $47.63 | $53.55 |
| June 2017 | $49.97 | $56.33 |
| May 2017 | $48.68 | $54.87 |
| April 2017 | $47.80 | $53.88 |
| March 2017 | $45.27 | $51.16 |
| February 2017 | $44.56 | $50.36 |
| January 2017 | $43.14 | $48.75 |
| December 2016 | $41.78 | $47.35 |
| November 2016 | $42.90 | $48.63 |
| October 2016 | $39.85 | $45.17 |
| September 2016 | $43.46 | $98.79 |
| August 2016 | $42.45 | $96.48 |
| July 2016 | $40.87 | $92.89 |
| June 2016 | $38.67 | $88.11 |
| May 2016 | $36.12 | $82.30 |
| April 2016 | $33.89 | $77.22 |
| March 2016 | $33.39 | $76.31 |
| February 2016 | $30.79 | $70.38 |
| January 2016 | $30.45 | $69.85 |
| December 2015 | $33.40 | $76.61 |
| November 2015 | $34.77 | $79.76 |
| October 2015 | $33.49 | $76.82 |
| September 2015 | $28.35 | $65.19 |
| August 2015 | $28.05 | $64.51 |
| July 2015 | $31.23 | $71.82 |
| June 2015 | $31.22 | $71.98 |
| May 2015 | $30.96 | $71.38 |
| April 2015 | $27.71 | $63.90 |
| March 2015 | $28.39 | $65.66 |
| February 2015 | $27.26 | $63.03 |
| January 2015 | $25.61 | $59.41 |
| December 2014 | $24.32 | $56.41 |
| November 2014 | $23.25 | $53.93 |
| October 2014 | $23 | $53.35 |
| September 2014 | $20.32 | $47.28 |
| August 2014 | $21.10 | $49.08 |
| July 2014 | $20.08 | $46.70 |
| June 2014 | $21.25 | $49.58 |
| May 2014 | $21.16 | $49.38 |
| April 2014 | $20.04 | $46.76 |
| March 2014 | $19.66 | $46.02 |
| February 2014 | $21.23 | $49.70 |
| January 2014 | $20.10 | $47.22 |
| December 2013 | $22.97 | $53.94 |
| November 2013 | $23.06 | $54.15 |
| October 2013 | $21.99 | $51.65 |
| September 2013 | $19.20 | $45.20 |
| August 2013 | $17.86 | $42.05 |
| July 2013 | $17.55 | $41.32 |
| June 2013 | $15.37 | $36.28 |
| May 2013 | $16.60 | $39.20 |
| April 2013 | $15.97 | $75.43 |
| March 2013 | $15.53 | $73.57 |
| February 2013 | $15.10 | $71.53 |
| January 2013 | $14.62 | $69.28 |
| December 2012 | $13.28 | $63.07 |
| November 2012 | $13.25 | $62.95 |
| October 2012 | $12.79 | $60.77 |
| September 2012 | $12.07 | $57.54 |
| August 2012 | $11.48 | $54.71 |
| July 2012 | $10.37 | $49.42 |
| June 2012 | $10.22 | $48.89 |
| May 2012 | $9.64 | $46.16 |
| April 2012 | $9.94 | $47.60 |
| March 2012 | $9.36 | $44.95 |
| February 2012 | $9.40 | $45.16 |
| January 2012 | $8.85 | $42.48 |
| December 2011 | $8.32 | $40.12 |
| November 2011 | $8.14 | $39.26 |
| October 2011 | $7.71 | $37.16 |
| September 2011 | $6.62 | $32.03 |
| August 2011 | $8.12 | $39.29 |
| July 2011 | $8.56 | $41.47 |
| June 2011 | $8.70 | $42.30 |
| May 2011 | $8.53 | $41.47 |
| April 2011 | $9.05 | $43.97 |
| March 2011 | $9.09 | $44.34 |
| February 2011 | $8.29 | $40.40 |
| January 2011 | $8.78 | $42.81 |
| December 2010 | $7.78 | $38.08 |
| November 2010 | $8.06 | $39.41 |
| October 2010 | $7.60 | $56.03 |
| September 2010 | $7.82 | $57.89 |
| August 2010 | $6.93 | $51.35 |
| July 2010 | $7.38 | $54.68 |
| June 2010 | $6.48 | $48.19 |
| May 2010 | $6.27 | $46.62 |
| April 2010 | $6.95 | $51.63 |
| March 2010 | $7.05 | $52.57 |
| February 2010 | $6.07 | $45.30 |
| January 2010 | $5.71 | $42.58 |
| December 2009 | $5.79 | $43.39 |
| November 2009 | $5.59 | $41.92 |
| October 2009 | $5.29 | $39.63 |
| September 2009 | $5.06 | $38.10 |
| August 2009 | $5.05 | $38.05 |
| July 2009 | $5.18 | $39.04 |
| June 2009 | $4.30 | $32.57 |
| May 2009 | $3.96 | $29.99 |
| April 2009 | $4.11 | $31.09 |
| March 2009 | $3.31 | $25.18 |
| February 2009 | $3.35 | $25.53 |
| January 2009 | $3.61 | $27.48 |
| December 2008 | $3.85 | $29.52 |
| November 2008 | $4.27 | $32.74 |
| October 2008 | $4.12 | $31.55 |
| September 2008 | $5.08 | $39.19 |
| August 2008 | $5.34 | $41.17 |
| July 2008 | $5.14 | $39.70 |
| June 2008 | $4.23 | $32.83 |
| May 2008 | $4.66 | $36.15 |
| April 2008 | $3.99 | $30.94 |
| March 2008 | $4.21 | $32.87 |
| February 2008 | $4.67 | $36.43 |
| January 2008 | $4.48 | $34.99 |
| December 2007 | $4.47 | $35.05 |
| November 2007 | $4.51 | $35.39 |
| October 2007 | $4.77 | $37.39 |
| September 2007 | $5.57 | $43.88 |
| August 2007 | $6.12 | $48.20 |
| July 2007 | $6.16 | $48.55 |
| June 2007 | $5.04 | $39.89 |
| May 2007 | $4.97 | $39.29 |
| April 2007 | $4.82 | $38.10 |
| March 2007 | $4.81 | $38.22 |
| February 2007 | $4.86 | $38.65 |
| January 2007 | $4.83 | $38.35 |
| December 2006 | $4.71 | $37.56 |
| November 2006 | $4.48 | $35.79 |
| October 2006 | $4.40 | $35.16 |
| September 2006 | $4.92 | $39.43 |
| August 2006 | $5 | $40.11 |
| July 2006 | $5.34 | $42.86 |
| June 2006 | $5.76 | $46.36 |
| May 2006 | $5.46 | $43.95 |
| April 2006 | $5.89 | $47.42 |
| March 2006 | $6.54 | $52.80 |
| February 2006 | $5.73 | $46.30 |
| January 2006 | $5.33 | $43.09 |
| December 2005 | $4.33 | $35.10 |
| November 2005 | $4.49 | $36.40 |
| October 2005 | $3.99 | $32.38 |
| September 2005 | $3.50 | $28.50 |
| August 2005 | $3.45 | $28.14 |
| July 2005 | $3.31 | $27 |
| June 2005 | $3.26 | $26.71 |
| May 2005 | $3.82 | $31.36 |
| April 2005 | $3.48 | $28.50 |
| March 2005 | $3.50 | $28.87 |
| February 2005 | $3.19 | $26.28 |
| January 2005 | $3.29 | $27.11 |
| December 2004 | $3.61 | $29.94 |
| November 2004 | $3.62 | $30.05 |
| October 2004 | $3.20 | $26.54 |
| September 2004 | $2.92 | $24.35 |
| August 2004 | $2.93 | $24.42 |
| July 2004 | $3.44 | $28.72 |
| June 2004 | $3.79 | $31.79 |
| May 2004 | $3.51 | $29.45 |
| April 2004 | $3.56 | $29.90 |
| March 2004 | $3.43 | $28.95 |
| February 2004 | $3.69 | $31.10 |
| January 2004 | $3.70 | $31.21 |
| December 2003 | $4.14 | $35.05 |
| November 2003 | $4.15 | $35.14 |
| October 2003 | $3.74 | $31.65 |
| September 2003 | $3.29 | $28.01 |
| August 2003 | $4.22 | $35.90 |
| July 2003 | $3.92 | $33.41 |
| June 2003 | $3.29 | $28.15 |
| May 2003 | $3.72 | $31.78 |
| April 2003 | $3.49 | $29.82 |
| March 2003 | $3.12 | $26.80 |
| February 2003 | $3 | $25.78 |
| January 2003 | $3.02 | $25.99 |
| December 2002 | $3.13 | $27.01 |
| November 2002 | $3.08 | $26.65 |
| October 2002 | $2.54 | $21.96 |
| September 2002 | $3.27 | $28.42 |
| August 2002 | $3.50 | $30.45 |
| July 2002 | $3.31 | $28.75 |
| June 2002 | $3.58 | $31.21 |
| May 2002 | $3.41 | $29.80 |
| April 2002 | $3.56 | $31.10 |
| March 2002 | $2.90 | $25.45 |
| February 2002 | $2.62 | $22.95 |
| January 2002 | $2.82 | $24.77 |
| December 2001 | $2.21 | $19.50 |
| November 2001 | $2.03 | $17.88 |
| October 2001 | $1.79 | $15.80 |
| September 2001 | $1.97 | $17.54 |
| August 2001 | $1.90 | $16.85 |
| July 2001 | $1.97 | $17.53 |
| June 2001 | $2 | $17.90 |
| May 2001 | $1.88 | $16.85 |
| April 2001 | $2.14 | $19.12 |
| March 2001 | $2.17 | $19.53 |
| February 2001 | $2.06 | $18.52 |
| January 2001 | $1.88 | $16.90 |
| December 2000 | $1.88 | $17.06 |
| November 2000 | $1.83 | $16.62 |
| October 2000 | $1.55 | $14.12 |
| September 2000 | $1.37 | $12.56 |
| August 2000 | $1.72 | $15.75 |
| July 2000 | $1.76 | $16.12 |
| June 2000 | $2.26 | $20.94 |
| May 2000 | $2.27 | $21 |
| April 2000 | $2.22 | $20.56 |
| March 2000 | $1.93 | $18 |
| February 2000 | $1.85 | $17.25 |
| January 2000 | $2.12 | $19.75 |
| December 1999 | $2.34 | $21.88 |
| November 1999 | $2.35 | $22 |
| October 1999 | $2.59 | $24.25 |
| September 1999 | $3.22 | $30.25 |
| August 1999 | $2.88 | $27.12 |
| July 1999 | $3.10 | $29.12 |
| June 1999 | $2.96 | $28 |
| May 1999 | $2.58 | $24.38 |
| April 1999 | $2.67 | $25.25 |
| March 1999 | $2 | $19 |
| February 1999 | $2.24 | $21.31 |
| January 1999 | $2.53 | $24 |
| December 1998 | $2.58 | $24.56 |
| November 1998 | $2.61 | $24.88 |
| October 1998 | $2.14 | $20.44 |
| September 1998 | $2.04 | $19.62 |
| August 1998 | $1.97 | $18.88 |
| July 1998 | $2.87 | $41.31 |
| June 1998 | $3.58 | $51.69 |
| May 1998 | $3.49 | $50.50 |
| April 1998 | $3.12 | $45.12 |
| March 1998 | $3.08 | $44.75 |
| February 1998 | $3 | $43.50 |
| January 1998 | $2.89 | $42 |
| December 1997 | $2.90 | $42.25 |
| November 1997 | $2.92 | $42.56 |
| October 1997 | $2.84 | $41.44 |
| September 1997 | $2.71 | $39.62 |
| August 1997 | $2.41 | $35.25 |
| July 1997 | $2.45 | $35.81 |
| June 1997 | $2.42 | $35.56 |
| May 1997 | $2.50 | $36.75 |
| April 1997 | $2.36 | $34.75 |
| March 1997 | $2.36 | $34.88 |
| February 1997 | $2.28 | $33.62 |
| January 1997 | $2.26 | $33.38 |
| December 1996 | $2.01 | $29.88 |
| November 1996 | $2 | $29.75 |
| October 1996 | $1.77 | $26.25 |
| September 1996 | $1.66 | $24.88 |
| August 1996 | $1.62 | $24.25 |
| July 1996 | $1.49 | $22.25 |
| June 1996 | $1.66 | $25 |
| May 1996 | $1.78 | $26.75 |
| April 1996 | $1.53 | $23 |
| March 1996 | $1.56 | $23.62 |
| February 1996 | $1.60 | $24.25 |
| January 1996 | $1.66 | $25.12 |
| December 1995 | $1.36 | $20.75 |
| November 1995 | $1.56 | $23.75 |
| October 1995 | $1.36 | $20.75 |
| September 1995 | $1.68 | $25.88 |
| August 1995 | $1.62 | $24.88 |
| July 1995 | $1.77 | $27.25 |
| June 1995 | $1.52 | $23.50 |
| May 1995 | $1.52 | $23.50 |
| April 1995 | $1.54 | $23.88 |
| March 1995 | $1.45 | $22.50 |
| February 1995 | $1.41 | $21.88 |
| January 1995 | $1.41 | $22 |
| December 1994 | $1.57 | $24.50 |
| November 1994 | $1.44 | $22.50 |
| October 1994 | $1.56 | $24.38 |
| September 1994 | $1.59 | $25 |
| August 1994 | $1.75 | $27.50 |
| July 1994 | $1.78 | $28 |
| June 1994 | $1.61 | $25.50 |
| May 1994 | $1.73 | $27.38 |
| April 1994 | $1.86 | $29.38 |
| March 1994 | $2.03 | $32.25 |
| February 1994 | $2.32 | $36.75 |
| January 1994 | $2.21 | $35.12 |
| December 1993 | $2.24 | $35.75 |
| November 1993 | $1.97 | $31.38 |
| October 1993 | $1.76 | $28 |
| September 1993 | $1.88 | $30 |
| August 1993 | $1.64 | $26.25 |
| July 1993 | $1.70 | $54.25 |
| June 1993 | $1.50 | $48 |
| May 1993 | $1.48 | $47.63 |
| April 1993 | $1.24 | $39.75 |
| March 1993 | $1.36 | $43.88 |
| February 1993 | $1.22 | $39.75 |
| January 1993 | $1.15 | $37.63 |
| December 1992 | $1.16 | $38.25 |
| November 1992 | $1.01 | $33.25 |
| October 1992 | $0.93 | $30.50 |
| September 1992 | $0.82 | $27 |
| August 1992 | $1.01 | $33.50 |
| July 1992 | $1 | $33 |
| June 1992 | $1.01 | $33.75 |
| May 1992 | $0.95 | $31.75 |
| April 1992 | $0.92 | $30.75 |
| March 1992 | $0.77 | $25.88 |
| February 1992 | $0.66 | $22.25 |
| January 1992 | $0.60 | $20 |
| December 1991 | $0.53 | $18 |
| November 1991 | $0.52 | $17.50 |
| October 1991 | $0.54 | $18.13 |
| September 1991 | $0.50 | $17.25 |
| August 1991 | $0.53 | $18 |
| July 1991 | $0.54 | $18.38 |
| June 1991 | $0.57 | $19.63 |
| May 1991 | $0.59 | $20.50 |
| April 1991 | $0.55 | $19 |
| March 1991 | $0.48 | $16.75 |
| February 1991 | $0.54 | $18.88 |
| January 1991 | $0.49 | $17 |
| December 1990 | $0.43 | $15.38 |
| November 1990 | $0.42 | $15 |
| October 1990 | $0.42 | $14.75 |
| September 1990 | $0.39 | $14 |
| August 1990 | $0.42 | $15 |
| July 1990 | $0.51 | $18.25 |
| June 1990 | $0.46 | $16.62 |
| May 1990 | $0.46 | $16.75 |
| April 1990 | $0.44 | $16 |
| March 1990 | $0.43 | $15.75 |
| February 1990 | $0.33 | $12 |
| January 1990 | $0.33 | $12 |
| December 1989 | $0.35 | $13 |
| November 1989 | $0.38 | $14 |
| October 1989 | $0.40 | $14.75 |
| September 1989 | $0.44 | $16.25 |
| August 1989 | $0.44 | $16.50 |
| July 1989 | $0.45 | $16.88 |
| June 1989 | $0.46 | $17 |
| May 1989 | $0.46 | $17 |
| April 1989 | $0.48 | $18 |
| March 1989 | $0.49 | $18.25 |
| February 1989 | $0.47 | $17.62 |
| January 1989 | $0.47 | $17.62 |
| December 1988 | $0.41 | $15.38 |
| November 1988 | $0.44 | $16.25 |
| October 1988 | $0.42 | $15.88 |
| September 1988 | $0.45 | $16.88 |
| August 1988 | $0.44 | $16.50 |
| July 1988 | $0.44 | $16.38 |
| June 1988 | $0.42 | $15.75 |
| May 1988 | $0.38 | $14.25 |
| April 1988 | $0.38 | $14.25 |
| March 1988 | $0.41 | $15.25 |
| February 1988 | $0.38 | $14.12 |
| January 1988 | $0.34 | $12.75 |
| December 1987 | $0.32 | $12.12 |
| November 1987 | $0.30 | $11.25 |
| October 1987 | $0.40 | $14.75 |
| September 1987 | $0.60 | $22.25 |
| August 1987 | $0.62 | $23 |
| July 1987 | $0.62 | $23 |
| June 1987 | $0.59 | $22.12 |
| May 1987 | $0.56 | $20.88 |
| April 1987 | $0.56 | $20.75 |
| March 1987 | $0.68 | $25.50 |
| February 1987 | $0.66 | $24.75 |
| January 1987 | $0.64 | $23.75 |
| December 1986 | $0.55 | $20.50 |
| November 1986 | $0.53 | $19.75 |
| October 1986 | $0.58 | $21.50 |
| September 1986 | $0.58 | $21.75 |
| August 1986 | $0.62 | $23.25 |
| July 1986 | $0.64 | $24 |
| June 1986 | $0.68 | $25.50 |
| May 1986 | $0.73 | $27.13 |
| April 1986 | $0.72 | $26.88 |
| March 1986 | $0.76 | $28.25 |
| February 1986 | $0.79 | $29.38 |
| January 1986 | $0.75 | $28.12 |
| December 1985 | $0.63 | $23.62 |
| November 1985 | $0.62 | $23 |
| October 1985 | $0.52 | $19.38 |
| September 1985 | $0.48 | $17.88 |
| August 1985 | $0.48 | $18.13 |
| July 1985 | $0.46 | $17.25 |
| June 1985 | $0.47 | $17.50 |
| May 1985 | $0.46 | $17.12 |
| April 1985 | $0.44 | $16.25 |
| March 1985 | $0.42 | $15.62 |
| February 1985 | $0.43 | $16 |
| January 1985 | $0.42 | $15.88 |
| December 1984 | $0.30 | $11.38 |
| November 1984 | $0.35 | $13.12 |
| October 1984 | $0.28 | $0.67 |
| September 1984 | $0.31 | $0.75 |
| August 1984 | $0.28 | $0.67 |
| July 1984 | $0.23 | $0.56 |
| June 1984 | $0.25 | $0.60 |
| May 1984 | $0.31 | $0.75 |
| April 1984 | $0.37 | $0.89 |
| March 1984 | $0.36 | $0.88 |
| February 1984 | $0.32 | $0.77 |
| January 1984 | $0.39 | $0.94 |
| December 1983 | $0.40 | $0.97 |
| November 1983 | $0.39 | $0.94 |
| October 1983 | $0.35 | $0.85 |
| September 1983 | $0.45 | $1.08 |
AOS
List: Champions
Price: $82.82
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.55%
Payout Ratio: 34.50%
Payout Ratio Range:
Dividend Per Share: 1.28 USD
Earnings Per Share: 3.69 USD
P/E Ratio: 21.71
Exchange: NYQ
Sector: Industrials
Industry: Specialty Industrial Machinery
Volume: 925464
Ebitda: 161.9 millionMarket Capitalization: 12.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 40
DGR3: 7.88%
DGR5: 13.36%
DGR10: 16.70%
DGR20: 14.75%