A. O. Smith Corporation (AOS)
NYSE: AOS · Real-Time Price · USD
65.97
+0.82 (1.26%)
Nov 5, 2025, 12:44 PM EST - Market open
A. O. Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 65.15 | 65.90 | 65.11 | 65.99 | - | 1.29% | 376,718 |
| 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 | 65.22 | -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 |
| Oct 20, 2025 | 69.83 | 70.20 | 69.25 | 69.81 | 69.43 | 0.14% | 1,074,559 |
| Oct 17, 2025 | 69.44 | 69.86 | 69.03 | 69.71 | 69.33 | 0.50% | 989,427 |
| Oct 16, 2025 | 69.51 | 69.54 | 68.75 | 69.36 | 68.98 | 0.22% | 1,012,073 |
| Oct 15, 2025 | 68.82 | 69.59 | 68.61 | 69.21 | 68.83 | 0.57% | 1,072,627 |
| Oct 14, 2025 | 67.46 | 69.12 | 67.24 | 68.82 | 68.45 | 1.68% | 927,515 |
| Oct 13, 2025 | 68.09 | 68.72 | 67.54 | 67.68 | 67.31 | -0.10% | 1,028,413 |
| Oct 10, 2025 | 69.75 | 70.15 | 67.67 | 67.75 | 67.38 | -2.84% | 1,337,925 |
| Oct 9, 2025 | 71.03 | 71.07 | 69.54 | 69.73 | 69.35 | -1.89% | 1,093,737 |
| Oct 8, 2025 | 71.45 | 71.54 | 70.69 | 71.07 | 70.68 | -0.46% | 806,346 |
| Oct 7, 2025 | 72.51 | 72.60 | 71.37 | 71.40 | 71.01 | -1.41% | 808,625 |
| Oct 6, 2025 | 72.88 | 73.15 | 72.20 | 72.42 | 72.03 | -1.27% | 704,298 |
| Oct 3, 2025 | 73.39 | 73.90 | 73.26 | 73.35 | 72.95 | -0.26% | 649,588 |
| Oct 2, 2025 | 73.15 | 73.97 | 72.79 | 73.54 | 73.14 | 0.60% | 831,538 |
| Oct 1, 2025 | 73.28 | 73.56 | 72.43 | 73.10 | 72.70 | -0.42% | 1,053,364 |
| Sep 30, 2025 | 72.98 | 73.56 | 72.87 | 73.41 | 73.01 | 0.91% | 751,317 |
| Sep 29, 2025 | 73.19 | 73.46 | 72.53 | 72.75 | 72.36 | 0.41% | 671,824 |
| Sep 26, 2025 | 71.62 | 72.55 | 71.29 | 72.45 | 72.06 | 1.47% | 637,201 |
| Sep 25, 2025 | 71.98 | 72.15 | 71.09 | 71.40 | 71.01 | -0.78% | 682,414 |
| Sep 24, 2025 | 71.83 | 72.70 | 71.73 | 71.96 | 71.57 | -0.29% | 820,857 |
| Sep 23, 2025 | 72.49 | 73.33 | 71.74 | 72.17 | 71.78 | -0.12% | 622,356 |
| Sep 22, 2025 | 72.78 | 72.82 | 72.09 | 72.26 | 71.87 | -1.14% | 769,446 |
| Sep 19, 2025 | 72.88 | 73.39 | 72.48 | 73.09 | 72.69 | 0.03% | 2,025,689 |
| Sep 18, 2025 | 73.26 | 73.52 | 72.69 | 73.07 | 72.67 | -0.07% | 915,844 |
| Sep 17, 2025 | 73.98 | 75.20 | 72.65 | 73.12 | 72.72 | -0.67% | 1,083,370 |
| Sep 16, 2025 | 73.30 | 73.71 | 72.78 | 73.61 | 73.21 | 0.49% | 640,099 |
| Sep 15, 2025 | 72.83 | 73.43 | 72.47 | 73.25 | 72.85 | 0.94% | 799,625 |
| Sep 12, 2025 | 73.81 | 74.16 | 72.53 | 72.57 | 72.18 | -2.33% | 766,708 |
| Sep 11, 2025 | 72.73 | 74.72 | 72.50 | 74.30 | 73.90 | 2.50% | 1,673,138 |
| Sep 10, 2025 | 71.73 | 72.65 | 71.69 | 72.49 | 72.10 | 0.68% | 1,104,970 |
| Sep 9, 2025 | 73.48 | 73.56 | 71.26 | 72.00 | 71.61 | -2.65% | 1,200,583 |
| Sep 8, 2025 | 73.41 | 74.09 | 72.67 | 73.96 | 73.56 | 0.38% | 1,165,729 |
| Sep 5, 2025 | 73.04 | 74.09 | 72.94 | 73.68 | 73.28 | 1.43% | 1,445,124 |
| Sep 4, 2025 | 71.22 | 72.64 | 70.79 | 72.64 | 72.25 | 2.61% | 1,185,890 |
| Sep 3, 2025 | 70.00 | 71.16 | 70.00 | 70.79 | 70.41 | 0.58% | 1,337,043 |
| Sep 2, 2025 | 70.67 | 70.96 | 70.09 | 70.38 | 70.00 | -1.28% | 1,311,530 |
| Aug 29, 2025 | 72.05 | 72.07 | 71.02 | 71.29 | 70.90 | -0.46% | 886,399 |
| Aug 28, 2025 | 72.67 | 72.83 | 71.32 | 71.62 | 71.23 | -1.10% | 1,081,396 |
| Aug 27, 2025 | 72.08 | 73.07 | 71.90 | 72.42 | 72.03 | 0.06% | 1,111,854 |