A. O. Smith Corporation (AOS)
NYSE: AOS · Real-Time Price · USD
67.33
+0.60 (0.90%)
Mar 26, 2025, 4:00 PM EST - Market closed
A. O. Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 66.66 | 68.05 | 66.74 | 67.41 | - | 1.02% | - |
| 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 |
| 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 |