A. O. Smith Corporation (AOS)
NYSE: AOS · Real-Time Price · USD
67.75
-1.98 (-2.84%)
Oct 10, 2025, 4:00 PM EDT - Market closed
A. O. Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 69.75 | 70.15 | 67.67 | 67.75 | 67.75 | -2.84% | 1,337,911 |
| Oct 9, 2025 | 71.03 | 71.07 | 69.54 | 69.73 | 69.73 | -1.89% | 1,093,737 |
| Oct 8, 2025 | 71.45 | 71.54 | 70.69 | 71.07 | 71.07 | -0.46% | 806,346 |
| Oct 7, 2025 | 72.51 | 72.60 | 71.37 | 71.40 | 71.40 | -1.41% | 808,625 |
| Oct 6, 2025 | 72.88 | 73.15 | 72.20 | 72.42 | 72.42 | -1.27% | 704,298 |
| Oct 3, 2025 | 73.39 | 73.90 | 73.26 | 73.35 | 73.35 | -0.26% | 649,588 |
| Oct 2, 2025 | 73.15 | 73.97 | 72.79 | 73.54 | 73.54 | 0.60% | 831,538 |
| Oct 1, 2025 | 73.28 | 73.56 | 72.43 | 73.10 | 73.10 | -0.42% | 1,053,364 |
| Sep 30, 2025 | 72.98 | 73.56 | 72.87 | 73.41 | 73.41 | 0.91% | 751,317 |
| Sep 29, 2025 | 73.19 | 73.46 | 72.53 | 72.75 | 72.75 | 0.41% | 671,824 |
| Sep 26, 2025 | 71.62 | 72.55 | 71.29 | 72.45 | 72.45 | 1.47% | 637,201 |
| Sep 25, 2025 | 71.98 | 72.15 | 71.09 | 71.40 | 71.40 | -0.78% | 682,414 |
| Sep 24, 2025 | 71.83 | 72.70 | 71.73 | 71.96 | 71.96 | -0.29% | 820,857 |
| Sep 23, 2025 | 72.49 | 73.33 | 71.74 | 72.17 | 72.17 | -0.12% | 622,356 |
| Sep 22, 2025 | 72.78 | 72.82 | 72.09 | 72.26 | 72.26 | -1.14% | 769,446 |
| Sep 19, 2025 | 72.88 | 73.39 | 72.48 | 73.09 | 73.09 | 0.03% | 2,025,689 |
| Sep 18, 2025 | 73.26 | 73.52 | 72.69 | 73.07 | 73.07 | -0.07% | 915,844 |
| Sep 17, 2025 | 73.98 | 75.20 | 72.65 | 73.12 | 73.12 | -0.67% | 1,083,370 |
| Sep 16, 2025 | 73.30 | 73.71 | 72.78 | 73.61 | 73.61 | 0.49% | 640,099 |
| Sep 15, 2025 | 72.83 | 73.43 | 72.47 | 73.25 | 73.25 | 0.94% | 799,625 |
| Sep 12, 2025 | 73.81 | 74.16 | 72.53 | 72.57 | 72.57 | -2.33% | 766,708 |
| Sep 11, 2025 | 72.73 | 74.72 | 72.50 | 74.30 | 74.30 | 2.50% | 1,673,138 |
| Sep 10, 2025 | 71.73 | 72.65 | 71.69 | 72.49 | 72.49 | 0.68% | 1,104,970 |
| Sep 9, 2025 | 73.48 | 73.56 | 71.26 | 72.00 | 72.00 | -2.65% | 1,200,583 |
| Sep 8, 2025 | 73.41 | 74.09 | 72.67 | 73.96 | 73.96 | 0.38% | 1,165,729 |
| Sep 5, 2025 | 73.04 | 74.09 | 72.94 | 73.68 | 73.68 | 1.43% | 1,445,124 |
| Sep 4, 2025 | 71.22 | 72.64 | 70.79 | 72.64 | 72.64 | 2.61% | 1,185,890 |
| Sep 3, 2025 | 70.00 | 71.16 | 70.00 | 70.79 | 70.79 | 0.58% | 1,337,043 |
| Sep 2, 2025 | 70.67 | 70.96 | 70.09 | 70.38 | 70.38 | -1.28% | 1,311,530 |
| Aug 29, 2025 | 72.05 | 72.07 | 71.02 | 71.29 | 71.29 | -0.46% | 886,399 |
| Aug 28, 2025 | 72.67 | 72.83 | 71.32 | 71.62 | 71.62 | -1.10% | 1,081,396 |
| Aug 27, 2025 | 72.08 | 73.07 | 71.90 | 72.42 | 72.42 | 0.06% | 1,111,854 |
| Aug 26, 2025 | 72.42 | 73.04 | 72.20 | 72.38 | 72.38 | -0.22% | 1,132,882 |
| Aug 25, 2025 | 73.41 | 73.42 | 72.36 | 72.54 | 72.54 | -1.45% | 624,989 |
| Aug 22, 2025 | 72.13 | 73.85 | 71.91 | 73.61 | 73.61 | 2.59% | 674,080 |
| Aug 21, 2025 | 71.47 | 72.21 | 71.24 | 71.75 | 71.75 | -0.14% | 723,410 |
| Aug 20, 2025 | 72.64 | 73.04 | 71.85 | 71.85 | 71.85 | -1.33% | 847,705 |
| Aug 19, 2025 | 72.30 | 73.38 | 72.08 | 72.82 | 72.82 | 0.93% | 764,215 |
| Aug 18, 2025 | 72.31 | 72.44 | 71.83 | 72.15 | 72.15 | -0.08% | 1,066,613 |
| Aug 15, 2025 | 72.60 | 72.73 | 71.88 | 72.21 | 72.21 | -0.43% | 1,251,606 |
| Aug 14, 2025 | 72.50 | 73.18 | 72.21 | 72.52 | 72.52 | -1.52% | 908,747 |
| Aug 13, 2025 | 71.50 | 73.81 | 71.30 | 73.64 | 73.64 | 3.24% | 1,250,164 |
| Aug 12, 2025 | 70.73 | 71.42 | 70.35 | 71.33 | 71.33 | 1.13% | 946,293 |
| Aug 11, 2025 | 70.86 | 71.13 | 69.53 | 70.53 | 70.53 | -0.42% | 1,100,657 |
| Aug 8, 2025 | 70.51 | 70.93 | 70.28 | 70.83 | 70.83 | 0.30% | 1,357,333 |
| Aug 7, 2025 | 71.27 | 71.57 | 70.38 | 70.62 | 70.62 | 0.09% | 861,223 |
| Aug 6, 2025 | 70.54 | 71.26 | 70.36 | 70.56 | 70.56 | 0.34% | 1,020,570 |
| Aug 5, 2025 | 70.51 | 70.82 | 69.74 | 70.32 | 70.32 | -0.03% | 1,132,639 |
| Aug 4, 2025 | 70.45 | 70.59 | 69.89 | 70.34 | 70.34 | -0.10% | 1,111,316 |
| Aug 1, 2025 | 70.50 | 70.79 | 69.55 | 70.41 | 70.41 | -0.54% | 1,262,963 |