A. O. Smith Corporation (AOS)
NYSE: AOS · Real-Time Price · USD
63.85
-1.35 (-2.07%)
At close: Apr 15, 2025, 4:00 PM
64.49
+0.64 (1.00%)
After-hours: Apr 15, 2025, 7:07 PM EDT
A. O. Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 64.50 | 65.59 | 63.72 | 63.85 | 63.85 | -2.07% | 1,478,765 |
| Apr 14, 2025 | 65.09 | 65.50 | 64.40 | 65.20 | 65.20 | 1.09% | 1,598,083 |
| Apr 11, 2025 | 63.07 | 64.92 | 62.56 | 64.50 | 64.50 | 2.59% | 1,588,927 |
| Apr 10, 2025 | 62.40 | 63.24 | 60.95 | 62.87 | 62.87 | 0.50% | 1,950,734 |
| Apr 9, 2025 | 59.18 | 62.99 | 58.83 | 62.56 | 62.56 | 4.91% | 2,579,249 |
| Apr 8, 2025 | 61.37 | 62.44 | 59.12 | 59.63 | 59.63 | -1.67% | 2,144,687 |
| Apr 7, 2025 | 60.80 | 62.79 | 59.73 | 60.64 | 60.64 | -2.18% | 2,295,668 |
| Apr 4, 2025 | 62.64 | 63.74 | 61.89 | 61.99 | 61.99 | -2.62% | 1,853,079 |
| Apr 3, 2025 | 64.49 | 64.80 | 63.02 | 63.66 | 63.66 | -3.72% | 1,649,755 |
| Apr 2, 2025 | 65.01 | 66.25 | 64.92 | 66.12 | 66.12 | 0.79% | 1,438,171 |
| Apr 1, 2025 | 65.34 | 65.71 | 64.74 | 65.60 | 65.60 | 0.37% | 1,810,159 |
| Mar 31, 2025 | 65.34 | 65.92 | 64.70 | 65.36 | 65.36 | -0.38% | 1,619,634 |
| Mar 28, 2025 | 66.99 | 67.25 | 65.54 | 65.61 | 65.61 | -1.93% | 762,143 |
| Mar 27, 2025 | 67.51 | 67.51 | 66.52 | 66.90 | 66.90 | -0.67% | 764,755 |
| Mar 26, 2025 | 66.66 | 68.02 | 66.66 | 67.35 | 67.35 | 0.93% | 984,971 |
| Mar 25, 2025 | 66.37 | 67.30 | 65.95 | 66.73 | 66.73 | 0.54% | 1,036,407 |
| Mar 24, 2025 | 67.16 | 67.84 | 66.24 | 66.37 | 66.37 | -0.20% | 1,018,605 |
| Mar 21, 2025 | 66.28 | 66.82 | 65.89 | 66.50 | 66.50 | -0.31% | 4,061,295 |
| Mar 20, 2025 | 66.99 | 67.31 | 66.52 | 66.71 | 66.71 | -1.32% | 1,101,811 |
| Mar 19, 2025 | 67.49 | 67.94 | 67.05 | 67.60 | 67.60 | -0.09% | 1,217,810 |
| Mar 18, 2025 | 67.22 | 67.96 | 67.08 | 67.66 | 67.66 | 0.25% | 1,032,398 |
| Mar 17, 2025 | 66.17 | 67.72 | 66.15 | 67.49 | 67.49 | 0.96% | 1,139,753 |
| Mar 14, 2025 | 66.22 | 66.92 | 65.45 | 66.85 | 66.85 | 2.14% | 1,152,731 |
| Mar 13, 2025 | 65.09 | 65.98 | 65.02 | 65.45 | 65.45 | -0.29% | 1,171,774 |
| Mar 12, 2025 | 67.22 | 67.57 | 65.62 | 65.64 | 65.64 | -2.19% | 1,384,444 |
| Mar 11, 2025 | 69.46 | 69.99 | 66.48 | 67.11 | 67.11 | -3.59% | 1,966,917 |
| Mar 10, 2025 | 69.39 | 70.95 | 69.04 | 69.61 | 69.61 | 0.29% | 1,471,485 |
| Mar 7, 2025 | 68.02 | 69.98 | 68.02 | 69.41 | 69.41 | 1.73% | 1,389,694 |
| Mar 6, 2025 | 66.50 | 68.39 | 66.12 | 68.23 | 68.23 | 2.60% | 1,624,764 |
| Mar 5, 2025 | 66.16 | 67.00 | 65.64 | 66.50 | 66.50 | 1.36% | 1,473,104 |
| Mar 4, 2025 | 65.81 | 66.75 | 65.13 | 65.61 | 65.61 | -1.16% | 1,652,505 |
| Mar 3, 2025 | 67.03 | 67.29 | 66.10 | 66.38 | 66.38 | -0.15% | 1,633,719 |
| Feb 28, 2025 | 66.22 | 66.99 | 65.63 | 66.48 | 66.48 | 0.82% | 1,386,881 |
| Feb 27, 2025 | 65.71 | 66.70 | 65.56 | 65.94 | 65.94 | -0.33% | 795,054 |
| Feb 26, 2025 | 67.01 | 67.45 | 66.10 | 66.16 | 66.16 | -1.24% | 1,091,078 |
| Feb 25, 2025 | 66.53 | 67.58 | 66.44 | 66.99 | 66.99 | 1.15% | 1,316,636 |
| Feb 24, 2025 | 65.95 | 66.65 | 65.21 | 66.23 | 66.23 | 0.38% | 926,844 |
| Feb 21, 2025 | 67.12 | 67.44 | 65.62 | 65.98 | 65.98 | -1.21% | 1,097,764 |
| Feb 20, 2025 | 67.30 | 67.77 | 66.65 | 66.79 | 66.79 | -0.85% | 1,275,150 |
| Feb 19, 2025 | 65.40 | 67.64 | 65.04 | 67.36 | 67.36 | 2.50% | 2,437,678 |
| Feb 18, 2025 | 66.06 | 66.71 | 65.55 | 65.72 | 65.72 | -0.76% | 1,488,225 |
| Feb 14, 2025 | 66.35 | 67.07 | 65.92 | 66.22 | 66.22 | 0.33% | 1,719,948 |
| Feb 13, 2025 | 65.42 | 66.10 | 65.24 | 66.00 | 66.00 | 1.15% | 1,350,170 |
| Feb 12, 2025 | 64.84 | 65.68 | 64.55 | 65.25 | 65.25 | -1.09% | 863,835 |
| Feb 11, 2025 | 65.90 | 66.07 | 65.38 | 65.97 | 65.97 | 0.37% | 769,513 |
| Feb 10, 2025 | 65.55 | 66.01 | 65.00 | 65.73 | 65.73 | 0.87% | 972,684 |
| Feb 7, 2025 | 65.41 | 66.25 | 65.05 | 65.16 | 65.16 | -0.53% | 1,263,832 |
| Feb 6, 2025 | 65.99 | 66.10 | 65.44 | 65.51 | 65.51 | -0.20% | 1,238,957 |
| Feb 5, 2025 | 66.00 | 66.15 | 64.94 | 65.64 | 65.64 | -0.03% | 1,508,427 |
| Feb 4, 2025 | 67.06 | 67.76 | 65.65 | 65.66 | 65.66 | -2.06% | 2,227,072 |