A. O. Smith Corporation (AOS)
NYSE: AOS · Real-Time Price · USD
65.98
-0.81 (-1.21%)
Feb 21, 2025, 4:00 PM EST - Market closed
A. O. Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 67.12 | 67.44 | 65.62 | 65.98 | 65.98 | -1.21% | 1,097,499 |
| 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 |
| Feb 3, 2025 | 66.71 | 67.58 | 65.58 | 67.04 | 67.04 | -0.39% | 2,475,428 |
| Jan 31, 2025 | 67.75 | 68.82 | 66.75 | 67.30 | 67.30 | -0.01% | 2,674,660 |
| Jan 30, 2025 | 66.51 | 67.66 | 65.53 | 67.31 | 66.97 | -2.76% | 3,225,289 |
| Jan 29, 2025 | 69.74 | 69.87 | 68.84 | 69.22 | 68.87 | -0.93% | 1,513,081 |
| Jan 28, 2025 | 71.00 | 71.89 | 69.58 | 69.87 | 69.52 | -2.18% | 1,397,019 |
| Jan 27, 2025 | 70.93 | 71.84 | 70.68 | 71.43 | 71.07 | 1.22% | 1,112,217 |
| Jan 24, 2025 | 71.08 | 71.34 | 70.40 | 70.57 | 70.22 | -0.98% | 1,458,460 |
| Jan 23, 2025 | 71.14 | 71.85 | 70.29 | 71.27 | 70.91 | 0.42% | 1,932,605 |
| Jan 22, 2025 | 71.93 | 72.04 | 70.36 | 70.97 | 70.61 | -2.37% | 1,701,535 |
| Jan 21, 2025 | 72.50 | 73.16 | 72.29 | 72.69 | 72.33 | 1.23% | 973,682 |
| Jan 17, 2025 | 71.94 | 72.27 | 71.28 | 71.81 | 71.45 | 0.57% | 1,285,711 |
| Jan 16, 2025 | 71.31 | 71.47 | 70.68 | 71.40 | 71.04 | 0.63% | 969,125 |
| Jan 15, 2025 | 72.62 | 73.09 | 70.90 | 70.95 | 70.59 | -0.42% | 1,702,448 |
| Jan 14, 2025 | 69.42 | 71.35 | 69.42 | 71.25 | 70.89 | 3.82% | 1,716,815 |
| Jan 13, 2025 | 67.58 | 68.78 | 67.38 | 68.63 | 68.29 | 1.55% | 1,039,823 |
| Jan 10, 2025 | 67.88 | 68.88 | 67.20 | 67.58 | 67.24 | -1.60% | 1,343,716 |
| Jan 8, 2025 | 67.87 | 68.76 | 67.29 | 68.68 | 68.34 | 0.56% | 977,734 |
| Jan 7, 2025 | 68.72 | 69.33 | 67.96 | 68.30 | 67.96 | -0.87% | 943,923 |
| Jan 6, 2025 | 68.87 | 69.54 | 68.39 | 68.90 | 68.55 | 0.44% | 1,531,321 |
| Jan 3, 2025 | 67.46 | 68.78 | 67.17 | 68.60 | 68.26 | 1.89% | 932,791 |
| Jan 2, 2025 | 68.51 | 69.32 | 67.29 | 67.33 | 66.99 | -1.29% | 815,292 |
| Dec 31, 2024 | 68.35 | 68.68 | 67.68 | 68.21 | 67.87 | 0.28% | 791,954 |
| Dec 30, 2024 | 68.15 | 68.23 | 67.39 | 68.02 | 67.68 | -0.60% | 838,903 |
| Dec 27, 2024 | 68.60 | 69.07 | 68.23 | 68.43 | 68.09 | -0.67% | 517,907 |
| Dec 26, 2024 | 68.64 | 69.24 | 68.47 | 68.89 | 68.54 | - | 670,762 |
| Dec 24, 2024 | 68.48 | 68.89 | 68.15 | 68.89 | 68.54 | 0.48% | 381,784 |
| Dec 23, 2024 | 68.22 | 68.68 | 68.10 | 68.56 | 68.22 | -0.23% | 574,409 |
| Dec 20, 2024 | 68.24 | 69.41 | 68.07 | 68.72 | 68.38 | 0.41% | 2,859,727 |
| Dec 19, 2024 | 68.94 | 69.92 | 68.38 | 68.44 | 68.10 | -0.68% | 1,300,040 |
| Dec 18, 2024 | 71.08 | 71.70 | 68.89 | 68.91 | 68.56 | -2.68% | 812,773 |
| Dec 17, 2024 | 71.66 | 72.21 | 70.76 | 70.81 | 70.45 | -1.50% | 1,148,944 |
| Dec 16, 2024 | 72.13 | 73.40 | 71.80 | 71.89 | 71.53 | -0.83% | 767,913 |
| Dec 13, 2024 | 72.28 | 72.82 | 72.08 | 72.49 | 72.13 | -0.19% | 981,477 |
| Dec 12, 2024 | 72.67 | 73.15 | 72.19 | 72.63 | 72.27 | -0.34% | 864,823 |
| Dec 11, 2024 | 73.40 | 73.69 | 72.46 | 72.88 | 72.51 | -0.14% | 1,084,758 |
| Dec 10, 2024 | 73.60 | 73.85 | 72.08 | 72.98 | 72.61 | -1.23% | 954,625 |
| Dec 9, 2024 | 72.78 | 74.42 | 72.78 | 73.89 | 73.52 | 1.76% | 1,313,984 |
| Dec 6, 2024 | 73.24 | 73.24 | 72.31 | 72.61 | 72.25 | 0.40% | 1,066,678 |
| Dec 5, 2024 | 73.53 | 73.59 | 71.98 | 72.32 | 71.96 | -1.74% | 939,146 |
| Dec 4, 2024 | 73.79 | 74.14 | 73.23 | 73.60 | 73.23 | -0.57% | 865,215 |
| Dec 3, 2024 | 74.65 | 74.65 | 73.24 | 74.02 | 73.65 | -0.84% | 1,134,148 |
| Dec 2, 2024 | 74.63 | 74.86 | 73.75 | 74.65 | 74.28 | 0.21% | 841,195 |
| Nov 29, 2024 | 74.20 | 74.67 | 74.05 | 74.49 | 74.12 | 0.53% | 381,326 |
| Nov 27, 2024 | 74.23 | 74.93 | 74.01 | 74.10 | 73.73 | 0.27% | 609,169 |
| Nov 26, 2024 | 74.53 | 74.59 | 73.75 | 73.90 | 73.53 | -2.03% | 850,787 |
| Nov 25, 2024 | 74.11 | 75.91 | 74.01 | 75.43 | 75.05 | 2.71% | 1,303,108 |
| Nov 22, 2024 | 73.10 | 73.80 | 73.00 | 73.44 | 73.07 | 0.64% | 716,572 |
| Nov 21, 2024 | 71.75 | 73.57 | 71.69 | 72.97 | 72.60 | 1.70% | 975,888 |
| Nov 20, 2024 | 71.50 | 71.93 | 70.73 | 71.75 | 71.39 | 0.48% | 849,580 |
| Nov 19, 2024 | 71.52 | 72.00 | 71.04 | 71.41 | 71.05 | -1.03% | 914,209 |
| Nov 18, 2024 | 72.00 | 72.63 | 71.64 | 72.15 | 71.79 | -0.11% | 801,761 |
| Nov 15, 2024 | 72.78 | 73.28 | 72.15 | 72.23 | 71.87 | -1.05% | 1,214,367 |
| Nov 14, 2024 | 73.00 | 73.80 | 72.91 | 73.00 | 72.63 | -0.15% | 1,002,355 |
| Nov 13, 2024 | 73.38 | 73.50 | 72.62 | 73.11 | 72.74 | -0.04% | 1,066,369 |
| Nov 12, 2024 | 74.71 | 75.08 | 73.05 | 73.14 | 72.77 | -2.61% | 1,323,823 |
| Nov 11, 2024 | 75.08 | 75.71 | 74.69 | 75.10 | 74.72 | 0.32% | 1,215,098 |
| Nov 8, 2024 | 76.01 | 76.28 | 74.81 | 74.86 | 74.48 | -1.54% | 1,289,404 |
| Nov 7, 2024 | 76.26 | 76.66 | 75.66 | 76.03 | 75.65 | -0.24% | 1,299,029 |
| Nov 6, 2024 | 77.00 | 77.92 | 75.47 | 76.21 | 75.83 | 0.38% | 1,422,227 |
| Nov 5, 2024 | 75.00 | 75.99 | 74.80 | 75.92 | 75.54 | 1.04% | 709,103 |
| Nov 4, 2024 | 75.40 | 76.28 | 74.80 | 75.14 | 74.76 | -0.34% | 716,366 |
| Nov 1, 2024 | 75.41 | 76.31 | 75.03 | 75.40 | 75.02 | 0.40% | 811,313 |
| Oct 31, 2024 | 75.41 | 75.83 | 74.81 | 75.10 | 74.72 | -1.07% | 1,977,483 |
| Oct 30, 2024 | 76.07 | 76.91 | 75.71 | 75.91 | 75.19 | -0.58% | 917,526 |
| Oct 29, 2024 | 76.06 | 77.04 | 75.51 | 76.35 | 75.62 | -0.84% | 877,567 |
| Oct 28, 2024 | 77.33 | 78.25 | 76.94 | 77.00 | 76.27 | 0.17% | 710,278 |
| Oct 25, 2024 | 77.37 | 78.11 | 76.66 | 76.87 | 76.14 | -0.61% | 822,041 |
| Oct 24, 2024 | 77.20 | 78.00 | 76.53 | 77.34 | 76.60 | 0.05% | 851,448 |
| Oct 23, 2024 | 77.99 | 80.24 | 77.23 | 77.30 | 76.57 | -1.16% | 1,396,354 |
| Oct 22, 2024 | 79.66 | 80.26 | 78.00 | 78.21 | 77.47 | -0.50% | 1,549,884 |
| Oct 21, 2024 | 78.83 | 79.60 | 78.11 | 78.60 | 77.85 | -0.19% | 1,196,640 |
| Oct 18, 2024 | 79.00 | 79.17 | 78.28 | 78.75 | 78.00 | - | 1,032,245 |
| Oct 17, 2024 | 79.87 | 80.23 | 78.22 | 78.75 | 78.00 | -1.84% | 1,772,852 |
| Oct 16, 2024 | 81.36 | 81.92 | 80.20 | 80.23 | 79.47 | -0.89% | 1,158,070 |
| Oct 15, 2024 | 82.50 | 83.01 | 80.90 | 80.95 | 80.18 | -2.02% | 1,379,175 |
| Oct 14, 2024 | 81.03 | 82.71 | 80.65 | 82.62 | 81.83 | 2.16% | 1,345,450 |
| Oct 11, 2024 | 80.34 | 83.20 | 79.50 | 80.87 | 80.10 | -6.25% | 2,379,229 |
| Oct 10, 2024 | 87.00 | 87.39 | 86.16 | 86.26 | 85.44 | -1.62% | 808,410 |
| Oct 9, 2024 | 86.98 | 87.88 | 86.85 | 87.68 | 86.85 | 1.42% | 635,455 |
| Oct 8, 2024 | 87.75 | 87.87 | 85.93 | 86.45 | 85.63 | -1.93% | 1,536,752 |
| Oct 7, 2024 | 86.88 | 88.41 | 86.29 | 88.15 | 87.31 | 0.86% | 629,945 |
| Oct 4, 2024 | 88.08 | 88.14 | 86.74 | 87.40 | 86.57 | -0.13% | 653,661 |
| Oct 3, 2024 | 87.64 | 88.02 | 86.56 | 87.51 | 86.68 | -0.59% | 886,082 |
| Oct 2, 2024 | 88.42 | 88.54 | 87.13 | 88.03 | 87.19 | -1.02% | 981,910 |
| Oct 1, 2024 | 89.96 | 90.15 | 88.23 | 88.94 | 88.09 | -0.99% | 847,551 |
| Sep 30, 2024 | 90.60 | 90.84 | 89.48 | 89.83 | 88.98 | -0.84% | 1,065,824 |
| Sep 27, 2024 | 89.97 | 92.06 | 89.82 | 90.59 | 89.73 | 1.43% | 1,631,341 |