Smith A O Corp (AOS) stock
AOSNYSEHousehold AppliancesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 22/3028% below fair value
$63.07−0.42 (-0.66%)
Close on Oct 30, 2026Market cap $8.57BP/E 17.6Yield 2.19%
Price history
Smith A O share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$63.07
-0.66% on the day
52-week range
$54.16 – $81.87
-23.0% from the high
Change over 52 weeks
-5.4%
From $66.70 on Oct 30, 2025
Average volume
1.60M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $63.51 | $64.02 | $62.68 | $63.07 | -0.66% | 2,495,361 |
| Oct 29, 2026 | $59.98 | $63.51 | $59.98 | $63.49 | +4.32% | 3,163,662 |
| Oct 28, 2026 | $62.60 | $62.60 | $60.47 | $60.86 | -1.93% | 2,549,230 |
| Oct 27, 2026 | $62.00 | $62.54 | $61.04 | $62.06 | +0.24% | 1,185,380 |
| Oct 26, 2026 | $61.98 | $62.62 | $61.76 | $61.91 | +0.42% | 1,718,445 |
| Oct 23, 2026 | $61.87 | $62.40 | $61.03 | $61.65 | -1.31% | 1,420,458 |
| Oct 22, 2026 | $59.27 | $62.61 | $59.24 | $62.47 | +4.73% | 1,900,885 |
| Oct 21, 2026 | $59.50 | $59.89 | $58.88 | $59.65 | +0.18% | 1,109,295 |
| Oct 20, 2026 | $58.74 | $59.57 | $58.49 | $59.54 | +1.47% | 1,308,860 |
| Oct 19, 2026 | $58.25 | $59.12 | $58.00 | $58.68 | -0.91% | 1,279,429 |
| Oct 16, 2026 | $59.75 | $60.79 | $58.81 | $59.22 | -0.42% | 1,735,042 |
| Oct 15, 2026 | $58.71 | $59.85 | $58.64 | $59.47 | +2.84% | 1,804,152 |
| Oct 14, 2026 | $57.66 | $57.87 | $56.91 | $57.83 | -0.10% | 1,604,583 |
| Oct 13, 2026 | $57.11 | $57.95 | $56.85 | $57.89 | +2.28% | 1,705,690 |
| Oct 12, 2026 | $55.88 | $57.05 | $55.88 | $56.60 | +0.39% | 1,291,118 |
| Oct 9, 2026 | $56.90 | $57.27 | $56.17 | $56.38 | -0.32% | 2,264,673 |
| Oct 8, 2026 | $54.85 | $56.60 | $54.84 | $56.56 | +2.20% | 1,614,904 |
| Oct 7, 2026 | $56.15 | $56.34 | $54.55 | $55.34 | -2.74% | 1,372,141 |
| Oct 6, 2026 | $57.24 | $57.88 | $56.77 | $56.90 | -0.12% | 1,118,026 |
| Oct 5, 2026 | $56.23 | $57.24 | $55.60 | $56.97 | +0.39% | 1,456,037 |
| Oct 2, 2026 | $57.21 | $57.28 | $56.62 | $56.75 | +0.14% | 1,090,956 |
| Oct 1, 2026 | $56.15 | $56.97 | $55.48 | $56.67 | +0.53% | 2,114,204 |
| Sep 30, 2026 | $58.19 | $58.21 | $56.33 | $56.37 | -2.84% | 2,275,681 |
| Sep 29, 2026 | $58.54 | $58.80 | $57.73 | $58.02 | -0.62% | 1,164,934 |
| Sep 28, 2026 | $58.17 | $58.69 | $57.63 | $58.38 | -0.46% | 1,138,792 |
| Sep 25, 2026 | $57.86 | $58.95 | $57.17 | $58.65 | +1.65% | 995,754 |
| Sep 24, 2026 | $57.67 | $58.71 | $57.63 | $57.70 | -0.07% | 2,202,966 |
| Sep 23, 2026 | $57.73 | $58.40 | $57.64 | $57.74 | -0.72% | 1,097,703 |
| Sep 22, 2026 | $57.98 | $58.22 | $57.32 | $58.16 | +2.11% | 1,466,856 |
| Sep 21, 2026 | $57.63 | $57.63 | $56.55 | $56.96 | +0.02% | 1,478,925 |
| Sep 18, 2026 | $56.91 | $57.23 | $56.49 | $56.95 | +0.04% | 3,270,861 |
| Sep 17, 2026 | $57.80 | $58.12 | $56.59 | $56.93 | +0.07% | 1,058,049 |
| Sep 16, 2026 | $57.44 | $57.80 | $56.55 | $56.89 | -0.58% | 1,352,986 |
| Sep 15, 2026 | $57.48 | $57.48 | $56.63 | $57.22 | -0.28% | 1,224,146 |
| Sep 14, 2026 | $56.80 | $57.80 | $56.71 | $57.38 | -0.02% | 1,391,347 |
| Sep 11, 2026 | $57.34 | $58.04 | $56.98 | $57.39 | +1.20% | 1,513,411 |
| Sep 10, 2026 | $57.00 | $57.28 | $56.50 | $56.71 | -1.94% | 1,247,811 |
| Sep 9, 2026 | $58.42 | $58.86 | $57.72 | $57.83 | -1.68% | 1,313,720 |
| Sep 8, 2026 | $60.36 | $60.37 | $58.79 | $58.82 | -2.74% | 1,318,168 |
| Sep 4, 2026 | $60.21 | $61.11 | $60.16 | $60.48 | -0.08% | 1,311,985 |
| Sep 3, 2026 | $60.00 | $60.84 | $59.69 | $60.53 | +2.14% | 1,333,439 |
| Sep 2, 2026 | $58.78 | $59.63 | $58.43 | $59.26 | +1.32% | 1,054,997 |
| Sep 1, 2026 | $58.74 | $59.59 | $58.41 | $58.49 | -1.08% | 1,019,969 |
| Aug 31, 2026 | $59.94 | $60.30 | $59.05 | $59.13 | -2.07% | 2,168,094 |
| Aug 28, 2026 | $62.19 | $62.99 | $59.50 | $60.38 | -2.53% | 1,811,607 |
| Aug 27, 2026 | $61.93 | $62.33 | $61.39 | $61.95 | -0.85% | 1,044,953 |
| Aug 26, 2026 | $62.46 | $63.28 | $62.19 | $62.48 | +0.53% | 1,013,391 |
| Aug 25, 2026 | $63.40 | $63.41 | $61.67 | $62.15 | -0.91% | 1,323,055 |
| Aug 24, 2026 | $63.44 | $64.09 | $62.06 | $62.72 | -0.57% | 1,170,027 |
| Aug 21, 2026 | $62.77 | $63.42 | $62.14 | $63.08 | +1.04% | 1,140,733 |
| Aug 20, 2026 | $62.71 | $63.59 | $62.32 | $62.43 | -2.15% | 1,195,110 |
| Aug 19, 2026 | $61.77 | $63.86 | $61.48 | $63.80 | +4.83% | 1,629,740 |
| Aug 18, 2026 | $61.63 | $61.69 | $60.56 | $60.86 | -0.88% | 977,344 |
| Aug 17, 2026 | $61.65 | $61.84 | $60.90 | $61.40 | -1.24% | 950,006 |
| Aug 14, 2026 | $62.43 | $62.77 | $62.07 | $62.17 | -0.53% | 747,746 |
| Aug 13, 2026 | $62.95 | $63.17 | $61.98 | $62.50 | -0.14% | 1,044,725 |
| Aug 12, 2026 | $63.56 | $63.56 | $62.01 | $62.59 | -1.70% | 1,262,685 |
| Aug 11, 2026 | $62.51 | $63.94 | $62.46 | $63.67 | +2.02% | 1,386,151 |
| Aug 10, 2026 | $63.61 | $63.70 | $62.16 | $62.41 | -2.45% | 1,229,238 |
| Aug 7, 2026 | $63.00 | $64.32 | $62.59 | $63.98 | +1.57% | 1,280,717 |
| Aug 6, 2026 | $63.19 | $63.50 | $62.55 | $62.99 | -0.30% | 1,552,950 |
| Aug 5, 2026 | $63.07 | $63.60 | $62.69 | $63.18 | -0.30% | 1,582,232 |
| Aug 4, 2026 | $60.75 | $63.43 | $60.21 | $63.37 | +4.35% | 1,816,149 |
| Aug 3, 2026 | $60.62 | $61.44 | $60.12 | $60.73 | +1.00% | 2,259,523 |
| Jul 31, 2026 | $59.14 | $60.47 | $58.86 | $60.13 | +0.54% | 2,938,808 |
| Jul 30, 2026 | $64.44 | $64.77 | $59.05 | $59.81 | -3.59% | 3,045,399 |
| Jul 29, 2026 | $63.36 | $63.61 | $61.47 | $62.04 | -3.08% | 2,500,376 |
| Jul 28, 2026 | $63.09 | $64.37 | $62.96 | $64.01 | +2.51% | 1,634,257 |
| Jul 27, 2026 | $61.10 | $62.70 | $61.10 | $62.44 | +2.73% | 1,567,343 |
| Jul 24, 2026 | $59.44 | $61.23 | $59.15 | $60.78 | +2.17% | 1,507,664 |
| Jul 23, 2026 | $59.42 | $59.97 | $58.65 | $59.49 | +0.24% | 1,632,759 |
| Jul 22, 2026 | $59.26 | $59.60 | $58.82 | $59.35 | +1.00% | 1,087,704 |
| Jul 21, 2026 | $58.96 | $59.38 | $58.13 | $58.76 | -0.20% | 1,969,165 |
| Jul 20, 2026 | $59.24 | $59.24 | $58.00 | $58.88 | +0.05% | 1,818,399 |
| Jul 17, 2026 | $60.39 | $61.18 | $58.68 | $58.85 | -2.78% | 2,020,223 |
| Jul 16, 2026 | $59.86 | $61.70 | $59.50 | $60.53 | +0.36% | 1,992,309 |
| Jul 15, 2026 | $60.49 | $61.18 | $59.73 | $60.31 | -0.92% | 1,777,033 |
| Jul 14, 2026 | $60.17 | $60.98 | $59.38 | $60.87 | +2.25% | 1,431,174 |
| Jul 13, 2026 | $60.44 | $60.82 | $59.09 | $59.53 | -1.51% | 1,567,690 |
| Jul 10, 2026 | $59.43 | $61.39 | $59.14 | $60.44 | +2.41% | 1,609,929 |
| Jul 9, 2026 | $59.63 | $59.80 | $58.76 | $59.02 | -0.76% | 2,061,322 |
| Jul 8, 2026 | $60.27 | $60.56 | $58.91 | $59.47 | -3.00% | 1,746,339 |
| Jul 7, 2026 | $62.40 | $62.43 | $61.15 | $61.31 | -1.83% | 1,489,105 |
| Jul 6, 2026 | $62.59 | $62.69 | $61.62 | $62.45 | -0.43% | 1,441,744 |
| Jul 2, 2026 | $62.47 | $62.76 | $61.66 | $62.72 | +0.93% | 1,700,005 |
| Jul 1, 2026 | $62.46 | $63.01 | $61.75 | $62.14 | -0.92% | 1,502,480 |
| Jun 30, 2026 | $61.82 | $63.05 | $61.36 | $62.72 | +1.69% | 1,452,539 |
| Jun 29, 2026 | $61.30 | $61.76 | $60.54 | $61.68 | -0.06% | 1,473,721 |
| Jun 26, 2026 | $61.58 | $62.35 | $60.54 | $61.72 | +0.97% | 3,061,712 |
| Jun 25, 2026 | $60.80 | $62.53 | $60.49 | $61.13 | +1.58% | 1,599,959 |
| Jun 24, 2026 | $58.18 | $60.97 | $58.18 | $60.18 | +4.77% | 1,703,327 |
| Jun 23, 2026 | $57.19 | $58.35 | $57.13 | $57.44 | -2.13% | 1,585,748 |
| Jun 22, 2026 | $58.10 | $58.74 | $57.61 | $58.69 | +0.81% | 2,903,391 |
| Jun 18, 2026 | $58.97 | $60.10 | $58.07 | $58.22 | +0.59% | 4,224,638 |
| Jun 17, 2026 | $60.14 | $60.80 | $57.72 | $57.88 | -3.92% | 1,835,195 |
| Jun 16, 2026 | $60.22 | $61.23 | $60.17 | $60.24 | +0.37% | 1,342,597 |
| Jun 15, 2026 | $60.06 | $60.85 | $59.63 | $60.02 | +1.59% | 1,847,970 |
| Jun 12, 2026 | $59.15 | $59.62 | $58.42 | $59.08 | +0.72% | 1,646,881 |
| Jun 11, 2026 | $57.94 | $59.00 | $57.16 | $58.66 | +2.52% | 1,657,378 |
| Jun 10, 2026 | $58.53 | $59.05 | $57.20 | $57.22 | -3.39% | 1,937,940 |
| Jun 9, 2026 | $57.75 | $59.26 | $57.50 | $59.23 | +3.31% | 1,798,835 |
| Jun 8, 2026 | $57.04 | $57.94 | $56.73 | $57.33 | +0.23% | 1,825,215 |
| Jun 5, 2026 | $57.03 | $57.67 | $56.55 | $57.20 | +0.33% | 1,811,134 |
| Jun 4, 2026 | $57.56 | $58.00 | $56.41 | $57.01 | +0.49% | 2,141,216 |
| Jun 3, 2026 | $56.56 | $57.30 | $56.43 | $56.73 | -0.05% | 1,084,983 |
| Jun 2, 2026 | $56.23 | $56.97 | $56.06 | $56.76 | +1.76% | 1,262,029 |
| Jun 1, 2026 | $56.42 | $56.78 | $55.42 | $55.78 | -1.66% | 1,683,010 |
| May 29, 2026 | $57.30 | $57.54 | $56.66 | $56.72 | -1.56% | 1,741,891 |
| May 28, 2026 | $57.36 | $57.77 | $56.96 | $57.62 | -0.67% | 1,343,377 |
| May 27, 2026 | $58.91 | $59.47 | $57.91 | $58.01 | -0.55% | 1,341,540 |
| May 26, 2026 | $57.66 | $58.59 | $57.33 | $58.33 | +1.83% | 1,672,744 |
| May 22, 2026 | $57.42 | $57.72 | $56.78 | $57.28 | +0.19% | 1,374,375 |
| May 21, 2026 | $56.13 | $57.24 | $55.25 | $57.17 | +0.86% | 1,407,649 |
| May 20, 2026 | $54.72 | $56.80 | $54.16 | $56.68 | +1.30% | 1,636,497 |
| May 19, 2026 | $56.20 | $56.39 | $55.08 | $55.95 | -1.32% | 1,384,570 |
| May 18, 2026 | $56.14 | $57.29 | $56.07 | $56.70 | +1.23% | 1,592,079 |
| May 15, 2026 | $56.98 | $57.37 | $55.98 | $56.01 | -3.38% | 1,829,371 |
| May 14, 2026 | $57.63 | $58.01 | $57.05 | $57.97 | +1.74% | 1,867,499 |
| May 13, 2026 | $57.84 | $58.23 | $56.77 | $56.98 | -1.91% | 1,558,184 |
| May 12, 2026 | $58.67 | $58.87 | $57.49 | $58.09 | -0.73% | 1,391,361 |
| May 11, 2026 | $58.66 | $59.21 | $58.28 | $58.52 | -0.14% | 1,765,093 |
| May 8, 2026 | $60.41 | $60.70 | $58.59 | $58.60 | -2.71% | 1,859,295 |
| May 7, 2026 | $61.21 | $61.41 | $59.76 | $60.23 | -1.36% | 1,973,022 |
| May 6, 2026 | $59.93 | $61.44 | $59.82 | $61.06 | +3.70% | 1,857,874 |
| May 5, 2026 | $59.12 | $59.18 | $58.22 | $58.88 | +0.03% | 1,462,499 |
| May 4, 2026 | $59.66 | $60.09 | $58.47 | $58.86 | -2.47% | 2,079,613 |
| May 1, 2026 | $62.00 | $62.23 | $60.02 | $60.35 | -2.41% | 2,368,359 |
| Apr 30, 2026 | $64.64 | $65.30 | $59.83 | $61.84 | -2.89% | 4,557,070 |
| Apr 29, 2026 | $63.91 | $64.38 | $63.12 | $63.68 | -0.36% | 2,615,828 |
| Apr 28, 2026 | $65.02 | $65.02 | $63.35 | $63.91 | -1.19% | 1,260,638 |
| Apr 27, 2026 | $64.63 | $65.26 | $64.18 | $64.68 | +0.47% | 1,354,105 |
| Apr 24, 2026 | $64.97 | $65.35 | $64.13 | $64.38 | -1.09% | 1,145,148 |
| Apr 23, 2026 | $65.20 | $65.92 | $64.76 | $65.09 | +0.43% | 1,455,820 |
| Apr 22, 2026 | $65.50 | $65.64 | $64.27 | $64.81 | -0.28% | 1,372,376 |
| Apr 21, 2026 | $65.59 | $66.18 | $64.87 | $64.99 | -0.93% | 852,916 |
| Apr 20, 2026 | $64.63 | $65.68 | $64.44 | $65.60 | +1.20% | 1,403,509 |
| Apr 17, 2026 | $63.93 | $66.29 | $63.93 | $64.82 | +2.43% | 2,422,452 |
| Apr 16, 2026 | $63.44 | $64.24 | $63.00 | $63.28 | -0.14% | 1,745,507 |
| Apr 15, 2026 | $66.07 | $66.56 | $62.14 | $63.37 | -5.32% | 2,406,196 |
| Apr 14, 2026 | $67.06 | $67.28 | $66.50 | $66.93 | -0.37% | 1,059,046 |
| Apr 13, 2026 | $65.79 | $67.21 | $65.43 | $67.18 | +1.91% | 1,125,925 |
| Apr 10, 2026 | $67.44 | $67.61 | $65.87 | $65.92 | -2.01% | 1,659,102 |
| Apr 9, 2026 | $66.32 | $67.89 | $66.19 | $67.27 | +0.75% | 1,395,930 |
| Apr 8, 2026 | $66.45 | $67.22 | $66.02 | $66.77 | +4.02% | 1,438,671 |
| Apr 7, 2026 | $64.42 | $64.67 | $63.69 | $64.19 | -0.76% | 1,129,027 |
| Apr 6, 2026 | $63.87 | $64.82 | $63.69 | $64.68 | +0.51% | 912,869 |
| Apr 2, 2026 | $63.77 | $65.46 | $63.39 | $64.35 | -1.12% | 1,132,443 |
| Apr 1, 2026 | $66.05 | $66.63 | $65.01 | $65.08 | -1.30% | 1,609,640 |
| Mar 31, 2026 | $64.55 | $66.38 | $63.94 | $65.94 | +3.55% | 1,138,451 |
| Mar 30, 2026 | $65.21 | $65.22 | $63.63 | $63.68 | -1.15% | 1,212,717 |
| Mar 27, 2026 | $65.38 | $65.71 | $64.19 | $64.42 | -1.81% | 1,211,737 |
| Mar 26, 2026 | $66.30 | $67.18 | $65.29 | $65.61 | -1.93% | 1,305,019 |
| Mar 25, 2026 | $66.07 | $67.15 | $65.31 | $66.90 | +2.22% | 1,874,853 |
| Mar 24, 2026 | $64.30 | $65.82 | $64.14 | $65.45 | +0.58% | 1,152,003 |
| Mar 23, 2026 | $65.57 | $65.65 | $64.66 | $65.07 | +1.53% | 1,750,466 |
| Mar 20, 2026 | $64.43 | $64.91 | $63.34 | $64.09 | -0.70% | 2,863,534 |
| Mar 19, 2026 | $63.57 | $64.60 | $63.28 | $64.54 | +0.81% | 1,919,057 |
| Mar 18, 2026 | $65.13 | $65.61 | $63.92 | $64.02 | -2.62% | 1,187,178 |
| Mar 17, 2026 | $66.86 | $66.86 | $64.84 | $65.74 | -0.99% | 1,420,433 |
| Mar 16, 2026 | $67.44 | $67.84 | $66.14 | $66.40 | -0.66% | 1,344,827 |
| Mar 13, 2026 | $67.28 | $67.56 | $66.22 | $66.84 | +0.41% | 1,208,452 |
| Mar 12, 2026 | $67.24 | $68.17 | $66.45 | $66.57 | -2.26% | 1,496,875 |
| Mar 11, 2026 | $69.46 | $69.46 | $66.80 | $68.11 | -2.45% | 1,874,864 |
| Mar 10, 2026 | $70.13 | $71.46 | $69.42 | $69.82 | -0.91% | 1,335,298 |
| Mar 9, 2026 | $70.14 | $70.90 | $67.93 | $70.46 | -0.77% | 1,450,114 |
| Mar 6, 2026 | $71.00 | $71.54 | $69.95 | $71.01 | -1.40% | 1,252,225 |
| Mar 5, 2026 | $72.23 | $73.31 | $71.37 | $72.02 | -1.81% | 1,487,958 |
| Mar 4, 2026 | $75.82 | $75.82 | $72.65 | $73.35 | -3.01% | 2,234,404 |
| Mar 3, 2026 | $76.24 | $76.89 | $75.03 | $75.63 | -2.95% | 1,604,633 |
| Mar 2, 2026 | $77.22 | $78.39 | $76.60 | $77.93 | -0.09% | 1,016,299 |
| Feb 27, 2026 | $76.72 | $78.13 | $76.28 | $78.00 | +1.10% | 1,491,467 |
| Feb 26, 2026 | $76.76 | $77.41 | $75.79 | $77.15 | +1.11% | 822,056 |
| Feb 25, 2026 | $77.19 | $77.60 | $75.01 | $76.30 | -1.17% | 1,144,662 |
| Feb 24, 2026 | $77.01 | $77.95 | $76.95 | $77.20 | +0.56% | 681,912 |
| Feb 23, 2026 | $77.78 | $78.39 | $76.68 | $76.77 | -1.34% | 989,520 |
| Feb 20, 2026 | $77.82 | $79.19 | $76.96 | $77.81 | +0.15% | 1,124,541 |
| Feb 19, 2026 | $78.60 | $79.07 | $77.34 | $77.69 | -1.61% | 1,296,057 |
| Feb 18, 2026 | $79.23 | $79.90 | $78.73 | $78.96 | -0.64% | 873,427 |
| Feb 17, 2026 | $80.10 | $80.90 | $78.79 | $79.47 | -1.23% | 1,249,592 |
| Feb 13, 2026 | $79.64 | $80.59 | $79.18 | $80.46 | +1.06% | 1,077,996 |
| Feb 12, 2026 | $80.65 | $81.87 | $79.60 | $79.62 | -0.75% | 912,734 |
| Feb 11, 2026 | $80.31 | $81.53 | $79.70 | $80.22 | -0.31% | 1,127,150 |
| Feb 10, 2026 | $79.24 | $80.63 | $78.87 | $80.47 | +1.76% | 1,348,645 |
| Feb 9, 2026 | $78.67 | $79.79 | $78.39 | $79.08 | +0.13% | 1,125,137 |
| Feb 6, 2026 | $78.71 | $79.23 | $78.40 | $78.98 | +1.11% | 1,103,290 |
| Feb 5, 2026 | $77.86 | $78.58 | $77.72 | $78.11 | -0.33% | 1,351,546 |
| Feb 4, 2026 | $77.11 | $78.89 | $76.44 | $78.37 | +2.66% | 3,422,188 |
| Feb 3, 2026 | $74.84 | $77.23 | $74.54 | $76.34 | +2.18% | 1,957,085 |
| Feb 2, 2026 | $73.27 | $74.89 | $72.77 | $74.71 | +1.66% | 1,793,066 |
| Jan 30, 2026 | $73.56 | $73.66 | $72.05 | $73.49 | +0.44% | 1,939,411 |
| Jan 29, 2026 | $72.18 | $74.42 | $71.14 | $73.17 | +5.30% | 3,734,385 |
| Jan 28, 2026 | $70.11 | $70.70 | $69.36 | $69.49 | -1.63% | 2,822,507 |
| Jan 27, 2026 | $71.00 | $72.06 | $70.38 | $70.64 | -0.54% | 1,418,763 |
| Jan 26, 2026 | $72.47 | $72.82 | $70.81 | $71.02 | -1.99% | 1,181,988 |
| Jan 23, 2026 | $73.05 | $73.19 | $71.98 | $72.46 | -0.86% | 943,547 |
| Jan 22, 2026 | $72.73 | $73.39 | $72.29 | $73.09 | +1.18% | 1,125,864 |
| Jan 21, 2026 | $71.28 | $72.78 | $70.99 | $72.24 | +2.38% | 910,419 |
| Jan 20, 2026 | $71.40 | $71.91 | $70.15 | $70.56 | -2.65% | 1,179,728 |
| Jan 16, 2026 | $71.92 | $72.55 | $71.63 | $72.48 | +0.68% | 1,153,896 |
| Jan 15, 2026 | $71.94 | $72.08 | $71.32 | $71.99 | +1.14% | 1,054,986 |
| Jan 14, 2026 | $70.50 | $71.65 | $70.50 | $71.18 | +0.86% | 996,096 |
| Jan 13, 2026 | $71.46 | $71.57 | $69.97 | $70.57 | -0.62% | 990,854 |
| Jan 12, 2026 | $69.86 | $71.61 | $69.86 | $71.01 | +0.69% | 1,285,213 |
| Jan 9, 2026 | $70.97 | $71.68 | $69.54 | $70.52 | +0.17% | 1,478,023 |
| Jan 8, 2026 | $66.69 | $70.82 | $66.69 | $70.40 | +4.89% | 1,859,414 |
| Jan 7, 2026 | $68.81 | $69.01 | $67.11 | $67.12 | -2.23% | 1,110,771 |
| Jan 6, 2026 | $67.77 | $69.04 | $67.39 | $68.65 | +0.20% | 1,065,953 |
| Jan 5, 2026 | $67.79 | $69.00 | $67.66 | $68.51 | +0.28% | 1,493,709 |
| Jan 2, 2026 | $67.06 | $68.53 | $66.65 | $68.32 | +2.15% | 1,318,826 |
| Dec 31, 2025 | $67.54 | $67.75 | $66.84 | $66.88 | -1.27% | 666,922 |
| Dec 30, 2025 | $67.89 | $68.25 | $67.63 | $67.74 | -0.50% | 695,205 |
| Dec 29, 2025 | $67.55 | $68.13 | $67.42 | $68.08 | +0.47% | 1,059,733 |
| Dec 26, 2025 | $67.87 | $68.01 | $67.50 | $67.76 | -0.29% | 543,236 |
| Dec 24, 2025 | $67.80 | $68.25 | $67.49 | $67.96 | +0.32% | 562,131 |
| Dec 23, 2025 | $68.21 | $68.38 | $67.35 | $67.74 | -0.54% | 747,639 |
| Dec 22, 2025 | $67.80 | $68.51 | $67.74 | $68.11 | +0.15% | 883,683 |
| Dec 19, 2025 | $68.42 | $68.50 | $67.71 | $68.01 | -0.26% | 2,287,805 |
| Dec 18, 2025 | $68.31 | $69.14 | $68.02 | $68.19 | +0.16% | 984,701 |
| Dec 17, 2025 | $67.49 | $68.79 | $67.18 | $68.08 | +0.21% | 1,185,752 |
| Dec 16, 2025 | $68.92 | $68.99 | $67.61 | $67.94 | -1.28% | 1,146,709 |
| Dec 15, 2025 | $68.88 | $69.35 | $68.10 | $68.82 | +0.15% | 1,195,285 |
| Dec 12, 2025 | $68.89 | $69.50 | $68.19 | $68.72 | +0.20% | 1,289,768 |
| Dec 11, 2025 | $68.71 | $69.13 | $68.01 | $68.58 | +0.97% | 1,095,434 |
| Dec 10, 2025 | $66.66 | $68.22 | $66.60 | $67.92 | +2.24% | 1,145,968 |
| Dec 9, 2025 | $66.91 | $67.24 | $66.18 | $66.43 | -1.07% | 1,142,774 |
| Dec 8, 2025 | $67.87 | $67.87 | $66.60 | $67.15 | -1.29% | 1,934,492 |
| Dec 5, 2025 | $67.51 | $68.40 | $67.26 | $68.03 | +1.24% | 1,931,240 |
| Dec 4, 2025 | $67.69 | $68.91 | $66.81 | $67.20 | -0.18% | 1,728,696 |
| Dec 3, 2025 | $65.84 | $67.45 | $65.77 | $67.32 | +2.06% | 1,187,925 |
| Dec 2, 2025 | $66.01 | $66.37 | $65.23 | $65.96 | -0.09% | 1,163,967 |
| Dec 1, 2025 | $65.37 | $66.48 | $65.05 | $66.02 | +0.06% | 1,559,447 |
| Nov 28, 2025 | $66.57 | $66.71 | $65.97 | $65.98 | -0.53% | 772,930 |
| Nov 26, 2025 | $65.18 | $66.49 | $65.18 | $66.33 | +1.41% | 2,339,062 |
| Nov 25, 2025 | $64.72 | $65.63 | $64.27 | $65.41 | +2.04% | 1,435,250 |
| Nov 24, 2025 | $64.72 | $65.01 | $64.02 | $64.10 | -1.54% | 1,644,391 |
| Nov 21, 2025 | $63.53 | $66.10 | $63.53 | $65.10 | +2.92% | 2,023,481 |
| Nov 20, 2025 | $64.24 | $64.70 | $62.97 | $63.25 | -0.57% | 1,375,292 |
| Nov 19, 2025 | $63.65 | $64.00 | $63.11 | $63.61 | +0.36% | 1,270,157 |
| Nov 18, 2025 | $63.19 | $63.81 | $62.96 | $63.38 | +0.11% | 1,257,575 |
| Nov 17, 2025 | $64.62 | $64.79 | $63.23 | $63.31 | -2.21% | 964,200 |
| Nov 14, 2025 | $65.85 | $66.27 | $64.65 | $64.74 | -2.04% | 1,168,797 |
| Nov 13, 2025 | $66.51 | $67.37 | $65.85 | $66.09 | -0.42% | 1,323,272 |
| Nov 12, 2025 | $66.33 | $66.74 | $66.02 | $66.37 | +0.88% | 1,149,905 |
| Nov 11, 2025 | $66.42 | $66.63 | $65.45 | $65.79 | -0.57% | 1,056,437 |
| Nov 10, 2025 | $66.12 | $66.37 | $65.40 | $66.17 | -0.14% | 1,062,872 |
| Nov 7, 2025 | $65.33 | $66.39 | $65.33 | $66.26 | +1.04% | 1,172,770 |
| Nov 6, 2025 | $66.37 | $66.81 | $65.57 | $65.58 | -0.68% | 1,092,680 |
| Nov 5, 2025 | $65.15 | $66.19 | $65.11 | $66.03 | +1.35% | 1,418,272 |
| Nov 4, 2025 | $65.73 | $66.32 | $64.92 | $65.15 | -0.78% | 1,303,389 |
| Nov 3, 2025 | $65.67 | $66.02 | $65.21 | $65.66 | -0.50% | 1,331,245 |
| Oct 31, 2025 | $65.95 | $66.87 | $65.64 | $65.99 | -1.06% | 2,236,129 |
| Oct 30, 2025 | $65.58 | $67.30 | $65.55 | $66.70 | +1.71% | 1,859,348 |
| Oct 29, 2025 | $66.18 | $66.92 | $65.06 | $65.58 | -1.89% | 1,841,311 |
| Oct 28, 2025 | $68.27 | $69.65 | $65.50 | $66.84 | -2.58% | 3,248,758 |
| Oct 27, 2025 | $69.03 | $69.54 | $68.44 | $68.61 | -0.42% | 1,528,026 |
| Oct 24, 2025 | $69.87 | $70.19 | $68.88 | $68.90 | -0.20% | 1,294,867 |
| Oct 23, 2025 | $68.16 | $69.36 | $68.00 | $69.04 | +1.23% | 868,793 |
| Oct 22, 2025 | $70.83 | $70.84 | $68.12 | $68.20 | -3.94% | 1,554,473 |
| Oct 21, 2025 | $69.87 | $71.03 | $69.47 | $71.00 | +1.70% | 1,151,475 |
| Oct 20, 2025 | $69.83 | $70.20 | $69.25 | $69.81 | – | 1,074,559 |
Seasonality
AOS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.7% | 0.8% | 0.2% | -0.3% | -1.7% | 2.9% | 1.9% | -0.4% | -2.4% | 1.4% | 4.9% | -1.4% |
| Months up | 5 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 10.4% | 6.1% | -15.5% | -5.7% | -8.3% | 10.6% | -3.5% | -1.7% | -4.7% | 11.9% | ||
| 2025 | -0.8% | -1.2% | -1.7% | 4.4% | -5.2% | 2.0% | 8.5% | 0.7% | 3.0% | -9.6% | -0.0% | 1.4% |
| 2024 | -5.5% | 6.8% | 7.9% | -7.0% | 1.0% | -2.2% | 4.4% | -1.6% | 7.3% | -16.0% | -0.8% | -8.4% |
| 2023 | 18.9% | -3.1% | 5.4% | -0.8% | -6.4% | 13.8% | 0.2% | -0.2% | -8.8% | 6.0% | 8.0% | 9.4% |
| 2022 | -10.7% | -10.3% | -6.8% | -8.1% | 2.9% | -9.0% | 16.2% | -10.8% | -13.9% | 13.4% | 10.9% | -5.8% |
| 2021 | -0.5% | 9.3% | 13.9% | 0.6% | 4.9% | 1.4% | -2.0% | 3.4% | -16.0% | 20.2% | 8.2% | 8.6% |
| 2020 | -9.9% | -7.4% | -4.4% | 12.7% | 12.1% | -0.8% | 2.6% | 1.7% | 7.8% | -1.6% | 8.9% | -2.6% |
| 2019 | 12.6% | 8.5% | 2.7% | -1.0% | -23.0% | 16.4% | -3.1% | 2.4% | 2.6% | 4.6% | -2.6% | -1.6% |
| 2018 | 9.3% | -3.9% | -0.9% | -3.2% | 2.8% | -6.2% | 0.9% | -2.4% | -8.1% | -14.2% | 4.1% | -9.9% |
| 2017 | 3.3% | 3.3% | 1.6% | 5.6% | 1.8% | 2.7% | -4.7% | 4.0% | 6.7% | -0.2% | 7.1% | -3.4% |