A. O. Smith Corporation (AOS)
NYSE: AOS · Real-Time Price · USD
68.09
+0.33 (0.49%)
Jul 2, 2025, 4:00 PM - Market closed

A. O. Smith Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202567.7668.1567.1668.0968.090.49%1,109,691
Jul 1, 202565.3068.9665.2767.7667.763.34%1,437,994
Jun 30, 202565.6865.8465.1865.5765.57-0.12%1,431,527
Jun 27, 202564.8765.8164.7965.6565.651.52%2,027,503
Jun 26, 202564.6365.0464.2864.6764.67-0.57%967,967
Jun 25, 202565.1465.2864.4765.0465.040.15%1,290,191
Jun 24, 202564.3964.9964.0564.9464.941.25%911,117
Jun 23, 202562.7164.1562.2664.1464.142.23%1,386,597
Jun 20, 202563.3863.5562.2062.7462.74-0.54%2,773,550
Jun 18, 202563.1863.7263.0063.0863.08-0.24%1,198,819
Jun 17, 202563.9064.4363.0263.2363.23-1.69%1,422,134
Jun 16, 202564.2564.3863.4864.3264.320.80%1,551,842
Jun 13, 202564.0064.4363.5563.8163.81-0.68%2,217,071
Jun 12, 202564.9765.2263.8064.2564.25-1.80%1,763,664
Jun 11, 202566.1766.1765.2165.4365.43-0.47%1,170,885
Jun 10, 202565.2965.9564.7365.7465.741.40%1,276,137
Jun 9, 202564.3765.1864.3664.8364.830.76%1,331,832
Jun 6, 202564.1564.5363.9464.3464.340.85%1,316,260
Jun 5, 202564.4964.4963.0663.8063.80-0.78%2,349,445
Jun 4, 202564.4264.8964.1164.3064.300.47%1,452,773
Jun 3, 202562.9064.2262.6564.0064.001.57%2,228,641
Jun 2, 202563.7164.2062.6363.0163.01-2.02%2,434,129
May 30, 202564.3364.8363.8564.3164.31-0.65%10,261,105
May 29, 202564.6765.0064.0464.7364.730.78%2,027,659
May 28, 202568.2568.5063.6164.2364.23-6.33%3,501,917
May 27, 202567.7668.6767.0168.5768.572.31%1,739,410
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