A. O. Smith Corporation (AOS)
NYSE: AOS · Real-Time Price · USD
68.56
+1.54 (2.30%)
May 27, 2025, 4:00 PM - Market closed

A. O. Smith Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202567.7667.7667.0167.23-0.31%44,982
May 23, 202566.3867.1566.2567.0267.02-0.52%1,270,452
May 22, 202566.8467.6066.3267.3767.370.37%1,383,863
May 21, 202568.7368.9067.0067.1267.12-3.59%1,385,658
May 20, 202570.3170.7269.4669.6269.62-1.26%947,619
May 19, 202569.7370.5869.6670.5170.51-0.01%1,194,254
May 16, 202569.4870.5469.3070.5270.521.58%1,580,066
May 15, 202568.2769.4867.8469.4269.421.57%1,468,000
May 14, 202569.8069.8068.2968.3568.35-2.52%1,747,639
May 13, 202570.5570.7170.0670.1270.12-0.48%846,302
May 12, 202569.9970.8969.6770.4670.463.18%1,018,661
May 9, 202568.1868.4568.0068.2968.290.41%728,933
May 8, 202567.4468.5967.2368.0168.011.61%1,185,783
May 7, 202567.6167.9866.7166.9366.93-0.80%1,515,873
May 6, 202567.7068.2767.4067.4767.47-1.27%936,673
May 5, 202567.9768.7567.7568.3468.34-0.16%1,277,499
May 2, 202567.8168.8867.6168.4568.451.54%877,238
May 1, 202568.2368.4867.0867.4167.41-0.66%1,576,875
Apr 30, 202566.9068.2265.7967.8667.861.25%2,030,452
Apr 29, 202566.3268.1866.2967.0266.693.46%2,687,871
Apr 28, 202565.2165.4664.2664.7864.46-0.32%1,689,123
Apr 25, 202565.0865.3464.4264.9964.67-0.47%1,298,814
Apr 24, 202564.2465.5763.3065.3064.972.34%1,261,032
Apr 23, 202565.2165.5763.6263.8163.49-0.23%1,449,893
Apr 22, 202562.3064.0262.0263.9663.643.65%1,912,504
Apr 21, 202562.6262.7861.3561.7161.40-2.26%1,272,948
Apr 17, 202562.9763.6962.9363.1462.830.45%1,376,103
Apr 16, 202563.9664.0262.4462.8662.55-1.55%1,448,948
Apr 15, 202564.5065.5963.7263.8563.53-2.07%1,478,786
Apr 14, 202565.0965.5064.4065.2064.881.09%1,598,083
Apr 11, 202563.0764.9262.5664.5064.182.59%1,588,927
Apr 10, 202562.4063.2460.9562.8762.560.50%1,950,734
Apr 9, 202559.1862.9958.8362.5662.254.91%2,579,249
Apr 8, 202561.3762.4459.1259.6359.33-1.67%2,144,687
Apr 7, 202560.8062.7959.7360.6460.34-2.18%2,295,668
Apr 4, 202562.6463.7461.8961.9961.68-2.62%1,853,079
Apr 3, 202564.4964.8063.0263.6663.34-3.72%1,649,755
Apr 2, 202565.0166.2564.9266.1265.790.79%1,438,171
Apr 1, 202565.3465.7164.7465.6065.270.37%1,810,159
Mar 31, 202565.3465.9264.7065.3665.03-0.38%1,619,634
Mar 28, 202566.9967.2565.5465.6165.28-1.93%762,143
Mar 27, 202567.5167.5166.5266.9066.57-0.67%764,755
Mar 26, 202566.6668.0266.6667.3567.010.93%984,971
Mar 25, 202566.3767.3065.9566.7366.400.54%1,036,407
Mar 24, 202567.1667.8466.2466.3766.04-0.20%1,018,605
Mar 21, 202566.2866.8265.8966.5066.17-0.31%4,061,295
Mar 20, 202566.9967.3166.5266.7166.38-1.32%1,101,811
Mar 19, 202567.4967.9467.0567.6067.26-0.09%1,217,810
Mar 18, 202567.2267.9667.0867.6667.320.25%1,032,398
Mar 17, 202566.1767.7266.1567.4967.150.96%1,139,753