A. O. Smith Corporation (AOS)
NYSE: AOS · Real-Time Price · USD
81.70
+1.73 (2.16%)
Sep 16, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2024 | 80.82 | 81.93 | 80.45 | 81.70 | 81.70 | 2.16% | 807,708 |
| Sep 13, 2024 | 79.75 | 80.59 | 79.42 | 79.97 | 79.97 | 0.72% | 986,156 |
| Sep 12, 2024 | 78.40 | 79.42 | 77.88 | 79.40 | 79.40 | 1.20% | 982,230 |
| Sep 11, 2024 | 78.48 | 78.57 | 76.63 | 78.46 | 78.46 | -0.28% | 593,141 |
| Sep 10, 2024 | 78.14 | 78.81 | 77.71 | 78.68 | 78.68 | 1.01% | 556,700 |
| Sep 9, 2024 | 77.33 | 77.99 | 76.80 | 77.89 | 77.89 | 1.27% | 830,877 |
| Sep 6, 2024 | 78.04 | 78.63 | 76.78 | 76.91 | 76.91 | -1.22% | 864,869 |
| Sep 5, 2024 | 79.87 | 79.95 | 76.94 | 77.86 | 77.86 | -3.10% | 1,561,841 |
| Sep 4, 2024 | 81.09 | 81.26 | 79.76 | 80.35 | 80.35 | -1.12% | 625,037 |
| Sep 3, 2024 | 83.53 | 83.67 | 80.65 | 81.26 | 81.26 | -2.94% | 740,814 |
| Aug 30, 2024 | 82.48 | 83.86 | 82.43 | 83.72 | 83.72 | 1.97% | 1,007,080 |
| Aug 29, 2024 | 82.40 | 82.94 | 81.13 | 82.10 | 82.10 | 0.32% | 603,667 |
| Aug 28, 2024 | 81.72 | 82.65 | 81.59 | 81.84 | 81.84 | 0.10% | 577,041 |
| Aug 27, 2024 | 81.85 | 82.39 | 80.99 | 81.76 | 81.76 | -0.73% | 702,370 |
| Aug 26, 2024 | 82.96 | 83.22 | 82.12 | 82.36 | 82.36 | -0.22% | 562,113 |
| Aug 23, 2024 | 81.82 | 83.09 | 81.18 | 82.54 | 82.54 | 1.74% | 562,529 |
| Aug 22, 2024 | 81.82 | 82.10 | 80.88 | 81.13 | 81.13 | -0.92% | 627,664 |
| Aug 21, 2024 | 81.19 | 81.94 | 81.02 | 81.88 | 81.88 | 1.34% | 573,128 |
| Aug 20, 2024 | 80.63 | 81.11 | 80.38 | 80.80 | 80.80 | 0.12% | 605,337 |
| Aug 19, 2024 | 79.91 | 80.71 | 79.59 | 80.70 | 80.70 | 1.32% | 584,891 |
| Aug 16, 2024 | 80.16 | 80.52 | 79.43 | 79.65 | 79.65 | -0.75% | 834,207 |
| Aug 15, 2024 | 80.86 | 81.25 | 79.86 | 80.25 | 80.25 | 0.61% | 735,077 |
| Aug 14, 2024 | 79.95 | 80.35 | 79.17 | 79.76 | 79.76 | 0.24% | 652,151 |
| Aug 13, 2024 | 79.51 | 79.79 | 78.63 | 79.57 | 79.57 | 0.89% | 679,883 |
| Aug 12, 2024 | 80.21 | 80.41 | 78.76 | 78.87 | 78.87 | -1.74% | 698,781 |
| Aug 9, 2024 | 80.53 | 81.27 | 79.61 | 80.27 | 80.27 | -0.27% | 628,008 |
| Aug 8, 2024 | 80.80 | 81.49 | 79.79 | 80.49 | 80.49 | 0.27% | 1,075,079 |
| Aug 7, 2024 | 81.99 | 83.62 | 79.96 | 80.27 | 80.27 | -1.70% | 1,291,718 |
| Aug 6, 2024 | 81.80 | 83.43 | 81.29 | 81.66 | 81.66 | 0.01% | 860,020 |
| Aug 5, 2024 | 80.73 | 82.56 | 79.67 | 81.65 | 81.65 | -0.91% | 1,243,260 |
| Aug 2, 2024 | 81.70 | 82.46 | 80.27 | 82.40 | 82.40 | -0.17% | 1,106,038 |
| Aug 1, 2024 | 85.02 | 85.87 | 81.36 | 82.54 | 82.54 | -2.94% | 874,865 |
| Jul 31, 2024 | 85.62 | 85.85 | 84.76 | 85.04 | 85.04 | -0.48% | 1,746,435 |
| Jul 30, 2024 | 85.22 | 85.98 | 84.99 | 85.45 | 85.13 | 1.12% | 881,068 |
| Jul 29, 2024 | 84.50 | 85.29 | 83.82 | 84.50 | 84.18 | - | 1,059,036 |
| Jul 26, 2024 | 83.55 | 84.91 | 83.30 | 84.50 | 84.18 | 2.82% | 1,149,759 |
| Jul 25, 2024 | 81.17 | 83.33 | 81.11 | 82.18 | 81.87 | 1.76% | 1,505,649 |
| Jul 24, 2024 | 80.88 | 82.50 | 80.65 | 80.76 | 80.46 | 0.36% | 2,167,104 |
| Jul 23, 2024 | 80.92 | 85.07 | 79.83 | 80.47 | 80.17 | -9.39% | 2,721,296 |
| Jul 22, 2024 | 88.15 | 89.08 | 86.67 | 88.81 | 88.48 | 0.93% | 1,138,827 |
| Jul 19, 2024 | 89.36 | 89.68 | 87.57 | 87.99 | 87.66 | -1.16% | 1,038,641 |
| Jul 18, 2024 | 89.80 | 92.45 | 88.84 | 89.02 | 88.69 | -1.24% | 1,025,949 |
| Jul 17, 2024 | 91.47 | 92.13 | 90.14 | 90.14 | 89.80 | -2.00% | 850,860 |
| Jul 16, 2024 | 88.77 | 92.14 | 88.50 | 91.98 | 91.64 | 4.76% | 1,338,297 |
| Jul 15, 2024 | 88.22 | 89.19 | 87.70 | 87.80 | 87.47 | -0.03% | 1,154,657 |
| Jul 12, 2024 | 86.94 | 88.64 | 86.65 | 87.83 | 87.50 | 2.03% | 999,053 |
| Jul 11, 2024 | 84.19 | 86.38 | 83.77 | 86.08 | 85.76 | 3.72% | 1,004,786 |
| Jul 10, 2024 | 81.18 | 83.13 | 81.08 | 82.99 | 82.68 | 2.80% | 1,014,075 |
| Jul 9, 2024 | 80.84 | 81.32 | 80.20 | 80.73 | 80.43 | -0.41% | 969,114 |
| Jul 8, 2024 | 80.72 | 81.35 | 80.43 | 81.06 | 80.76 | 0.72% | 726,781 |
| Jul 5, 2024 | 80.37 | 80.66 | 79.17 | 80.48 | 80.18 | -0.69% | 1,190,093 |
| Jul 3, 2024 | 80.77 | 81.68 | 80.53 | 81.04 | 80.74 | 0.19% | 539,803 |
| Jul 2, 2024 | 80.00 | 81.10 | 79.68 | 80.89 | 80.59 | 0.89% | 1,028,846 |
| Jul 1, 2024 | 82.19 | 82.24 | 80.17 | 80.18 | 79.88 | -1.96% | 623,231 |
| Jun 28, 2024 | 82.14 | 83.37 | 81.26 | 81.78 | 81.47 | -0.29% | 1,378,405 |
| Jun 27, 2024 | 81.69 | 82.67 | 81.67 | 82.02 | 81.71 | -0.44% | 868,469 |
| Jun 26, 2024 | 82.50 | 82.56 | 81.77 | 82.38 | 82.07 | -0.66% | 876,947 |
| Jun 25, 2024 | 83.93 | 84.22 | 82.02 | 82.93 | 82.62 | -1.78% | 922,525 |
| Jun 24, 2024 | 84.33 | 85.59 | 83.92 | 84.43 | 84.11 | 0.34% | 928,639 |
| Jun 21, 2024 | 83.96 | 84.26 | 82.75 | 84.14 | 83.83 | 0.26% | 1,486,354 |
| Jun 20, 2024 | 83.89 | 84.54 | 83.49 | 83.92 | 83.61 | -0.36% | 643,949 |
| Jun 18, 2024 | 83.54 | 84.65 | 83.20 | 84.22 | 83.90 | 0.65% | 782,078 |
| Jun 17, 2024 | 82.16 | 83.70 | 82.16 | 83.68 | 83.37 | 1.48% | 714,824 |
| Jun 14, 2024 | 82.60 | 82.89 | 80.99 | 82.46 | 82.15 | -1.45% | 699,616 |
| Jun 13, 2024 | 83.34 | 83.83 | 82.32 | 83.67 | 83.36 | 0.10% | 688,047 |
| Jun 12, 2024 | 83.63 | 84.30 | 83.11 | 83.59 | 83.28 | 2.45% | 712,021 |
| Jun 11, 2024 | 81.20 | 81.64 | 80.37 | 81.59 | 81.28 | 0.14% | 466,619 |
| Jun 10, 2024 | 80.71 | 81.53 | 80.59 | 81.48 | 81.18 | 0.49% | 450,330 |
| Jun 7, 2024 | 80.51 | 81.37 | 80.23 | 81.08 | 80.78 | 0.25% | 526,251 |
| Jun 6, 2024 | 81.92 | 82.41 | 80.38 | 80.88 | 80.58 | -1.46% | 568,192 |
| Jun 5, 2024 | 81.37 | 82.35 | 80.66 | 82.08 | 81.77 | 1.02% | 520,336 |
| Jun 4, 2024 | 81.94 | 82.18 | 81.07 | 81.25 | 80.95 | -1.16% | 814,169 |
| Jun 3, 2024 | 83.52 | 83.75 | 81.23 | 82.20 | 81.89 | -1.72% | 755,387 |
| May 31, 2024 | 82.21 | 83.77 | 82.08 | 83.64 | 83.33 | 1.93% | 2,391,474 |
| May 30, 2024 | 81.26 | 82.44 | 81.17 | 82.06 | 81.75 | 1.17% | 864,603 |
| May 29, 2024 | 81.76 | 82.33 | 80.93 | 81.11 | 80.81 | -1.73% | 1,391,147 |
| May 28, 2024 | 84.69 | 84.82 | 82.44 | 82.54 | 82.23 | -2.64% | 872,522 |
| May 24, 2024 | 84.35 | 85.00 | 84.19 | 84.78 | 84.46 | 0.84% | 590,060 |
| May 23, 2024 | 85.27 | 85.38 | 83.88 | 84.07 | 83.76 | -1.18% | 635,018 |
| May 22, 2024 | 85.57 | 86.76 | 84.85 | 85.07 | 84.75 | -0.78% | 791,008 |
| May 21, 2024 | 85.43 | 85.90 | 85.04 | 85.74 | 85.42 | -0.08% | 717,077 |
| May 20, 2024 | 85.83 | 86.44 | 85.62 | 85.81 | 85.49 | 0.15% | 664,667 |
| May 17, 2024 | 85.49 | 85.72 | 84.84 | 85.68 | 85.36 | 0.37% | 634,854 |
| May 16, 2024 | 86.50 | 87.21 | 85.36 | 85.36 | 85.04 | -1.62% | 770,783 |
| May 15, 2024 | 87.09 | 87.83 | 86.42 | 86.77 | 86.45 | 0.43% | 691,284 |
| May 14, 2024 | 86.54 | 86.78 | 86.13 | 86.40 | 86.08 | 0.40% | 508,846 |
| May 13, 2024 | 86.70 | 86.92 | 85.99 | 86.06 | 85.74 | -0.37% | 514,633 |
| May 10, 2024 | 86.65 | 87.36 | 86.28 | 86.38 | 86.06 | -0.01% | 459,833 |
| May 9, 2024 | 85.69 | 86.52 | 85.50 | 86.39 | 86.07 | 0.95% | 674,080 |
| May 8, 2024 | 85.23 | 85.71 | 85.03 | 85.58 | 85.26 | 0.42% | 500,169 |
| May 7, 2024 | 85.44 | 85.83 | 84.90 | 85.22 | 84.90 | 0.08% | 559,291 |
| May 6, 2024 | 84.98 | 85.47 | 84.78 | 85.15 | 84.83 | 1.00% | 567,937 |
| May 3, 2024 | 84.48 | 84.88 | 84.03 | 84.31 | 83.99 | 0.91% | 558,240 |
| May 2, 2024 | 83.09 | 83.93 | 82.82 | 83.55 | 83.24 | 0.92% | 734,365 |
| May 1, 2024 | 82.83 | 83.98 | 82.56 | 82.79 | 82.48 | -0.06% | 973,934 |
| Apr 30, 2024 | 84.01 | 84.94 | 82.67 | 82.84 | 82.53 | -1.74% | 1,545,546 |
| Apr 29, 2024 | 82.90 | 84.34 | 82.90 | 84.31 | 83.99 | 1.32% | 1,479,331 |
| Apr 26, 2024 | 82.33 | 84.11 | 82.33 | 83.21 | 82.59 | 0.47% | 1,316,242 |
| Apr 25, 2024 | 83.90 | 83.91 | 80.64 | 82.82 | 82.20 | -4.80% | 2,381,007 |
| Apr 24, 2024 | 87.77 | 88.77 | 86.30 | 87.00 | 86.35 | -1.05% | 1,267,335 |