A. O. Smith Corporation (AOS)
NYSE: AOS · Real-Time Price · USD
66.88
-0.86 (-1.27%)
Dec 31, 2025, 4:00 PM EST - Market closed
A. O. Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 67.54 | 67.75 | 66.84 | 66.88 | 66.88 | -1.27% | 661,585 |
| Dec 30, 2025 | 67.89 | 68.25 | 67.63 | 67.74 | 67.74 | -0.50% | 684,415 |
| Dec 29, 2025 | 67.55 | 68.13 | 67.43 | 68.08 | 68.08 | 0.47% | 848,606 |
| Dec 26, 2025 | 67.87 | 68.01 | 67.50 | 67.76 | 67.76 | -0.29% | 518,589 |
| Dec 24, 2025 | 67.80 | 68.25 | 67.49 | 67.96 | 67.96 | 0.32% | 373,653 |
| Dec 23, 2025 | 68.21 | 68.38 | 67.35 | 67.74 | 67.74 | -0.54% | 730,059 |
| Dec 22, 2025 | 67.80 | 68.51 | 67.74 | 68.11 | 68.11 | 0.15% | 883,683 |
| Dec 19, 2025 | 68.42 | 68.50 | 67.71 | 68.01 | 68.01 | -0.26% | 2,138,723 |
| Dec 18, 2025 | 68.31 | 69.14 | 68.02 | 68.19 | 68.19 | 0.16% | 984,701 |
| Dec 17, 2025 | 67.49 | 68.79 | 67.18 | 68.08 | 68.08 | 0.21% | 1,185,752 |
| Dec 16, 2025 | 68.92 | 68.99 | 67.61 | 67.94 | 67.94 | -1.28% | 1,146,709 |
| Dec 15, 2025 | 68.88 | 69.35 | 68.10 | 68.82 | 68.82 | 0.15% | 1,195,285 |
| Dec 12, 2025 | 68.89 | 69.50 | 68.19 | 68.72 | 68.72 | 0.20% | 1,289,768 |
| Dec 11, 2025 | 68.71 | 69.13 | 68.01 | 68.58 | 68.58 | 0.97% | 1,095,434 |
| Dec 10, 2025 | 66.66 | 68.22 | 66.60 | 67.92 | 67.92 | 2.24% | 1,145,968 |
| Dec 9, 2025 | 66.91 | 67.24 | 66.18 | 66.43 | 66.43 | -1.07% | 1,142,774 |
| Dec 8, 2025 | 67.87 | 67.87 | 66.60 | 67.15 | 67.15 | -1.29% | 1,934,492 |
| Dec 5, 2025 | 67.51 | 68.40 | 67.26 | 68.03 | 68.03 | 1.24% | 1,931,240 |
| Dec 4, 2025 | 67.69 | 68.91 | 66.81 | 67.20 | 67.20 | -0.18% | 1,728,696 |
| Dec 3, 2025 | 65.84 | 67.45 | 65.77 | 67.32 | 67.32 | 2.06% | 1,187,925 |
| Dec 2, 2025 | 66.01 | 66.37 | 65.23 | 65.96 | 65.96 | -0.09% | 1,163,967 |
| Dec 1, 2025 | 65.37 | 66.48 | 65.05 | 66.02 | 66.02 | 0.06% | 1,559,447 |
| Nov 28, 2025 | 66.57 | 66.71 | 65.97 | 65.98 | 65.98 | -0.53% | 772,930 |
| Nov 26, 2025 | 65.18 | 66.49 | 65.18 | 66.33 | 66.33 | 1.41% | 2,339,062 |
| Nov 25, 2025 | 64.72 | 65.63 | 64.27 | 65.41 | 65.41 | 2.04% | 1,435,250 |
| Nov 24, 2025 | 64.72 | 65.01 | 64.02 | 64.10 | 64.10 | -1.54% | 1,644,391 |
| Nov 21, 2025 | 63.53 | 66.10 | 63.53 | 65.10 | 65.10 | 2.92% | 2,023,481 |
| Nov 20, 2025 | 64.24 | 64.70 | 62.97 | 63.25 | 63.25 | -0.57% | 1,375,292 |
| Nov 19, 2025 | 63.65 | 64.00 | 63.11 | 63.61 | 63.61 | 0.36% | 1,270,157 |
| Nov 18, 2025 | 63.19 | 63.81 | 62.96 | 63.38 | 63.38 | 0.11% | 1,257,575 |
| Nov 17, 2025 | 64.62 | 64.79 | 63.23 | 63.31 | 63.31 | -2.21% | 964,200 |
| Nov 14, 2025 | 65.85 | 66.28 | 64.65 | 64.74 | 64.74 | -2.04% | 1,168,797 |
| Nov 13, 2025 | 66.51 | 67.37 | 65.85 | 66.09 | 66.09 | -0.42% | 1,323,272 |
| Nov 12, 2025 | 66.33 | 66.74 | 66.02 | 66.37 | 66.37 | 0.88% | 1,149,905 |
| Nov 11, 2025 | 66.42 | 66.63 | 65.45 | 65.79 | 65.79 | -0.57% | 1,056,437 |
| Nov 10, 2025 | 66.12 | 66.37 | 65.40 | 66.17 | 66.17 | -0.14% | 1,062,872 |
| Nov 7, 2025 | 65.33 | 66.39 | 65.33 | 66.26 | 66.26 | 1.04% | 1,172,770 |
| Nov 6, 2025 | 66.37 | 66.81 | 65.57 | 65.58 | 65.58 | -0.68% | 1,092,680 |
| Nov 5, 2025 | 65.15 | 66.19 | 65.11 | 66.03 | 66.03 | 1.35% | 1,418,272 |
| Nov 4, 2025 | 65.73 | 66.32 | 64.92 | 65.15 | 65.15 | -0.78% | 1,303,389 |
| Nov 3, 2025 | 65.67 | 66.02 | 65.21 | 65.66 | 65.66 | -0.50% | 1,331,245 |
| Oct 31, 2025 | 65.95 | 66.87 | 65.64 | 65.99 | 65.99 | -1.06% | 2,236,129 |
| Oct 30, 2025 | 65.58 | 67.30 | 65.55 | 66.70 | 66.34 | 1.71% | 1,859,348 |
| Oct 29, 2025 | 66.18 | 66.92 | 65.06 | 65.58 | 65.23 | -1.89% | 1,841,311 |
| Oct 28, 2025 | 68.27 | 69.65 | 65.50 | 66.84 | 66.48 | -2.58% | 3,248,758 |
| Oct 27, 2025 | 69.03 | 69.54 | 68.44 | 68.61 | 68.24 | -0.42% | 1,528,026 |
| Oct 24, 2025 | 69.87 | 70.19 | 68.88 | 68.90 | 68.53 | -0.20% | 1,294,867 |
| Oct 23, 2025 | 68.16 | 69.36 | 68.00 | 69.04 | 68.67 | 1.23% | 868,793 |
| Oct 22, 2025 | 70.83 | 70.84 | 68.12 | 68.20 | 67.83 | -3.94% | 1,554,473 |
| Oct 21, 2025 | 69.87 | 71.03 | 69.47 | 71.00 | 70.62 | 1.70% | 1,151,475 |