A. O. Smith Corporation (AOS)
NYSE: AOS · Real-Time Price · USD
68.03
+0.83 (1.24%)
At close: Dec 5, 2025, 4:00 PM EST
68.13
+0.10 (0.15%)
After-hours: Dec 5, 2025, 7:34 PM EST
A. O. Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.51 | 68.40 | 67.26 | 68.03 | 68.03 | 1.24% | 1,930,743 |
| Dec 4, 2025 | 67.69 | 68.91 | 66.81 | 67.20 | 67.20 | -0.18% | 1,728,696 |
| Dec 3, 2025 | 65.84 | 67.45 | 65.77 | 67.32 | 67.32 | 2.06% | 1,187,519 |
| Dec 2, 2025 | 66.01 | 66.37 | 65.23 | 65.96 | 65.96 | -0.09% | 1,163,966 |
| Dec 1, 2025 | 65.37 | 66.48 | 65.05 | 66.02 | 66.02 | 0.06% | 1,559,424 |
| Nov 28, 2025 | 66.57 | 66.71 | 65.97 | 65.98 | 65.98 | -0.53% | 772,882 |
| Nov 26, 2025 | 65.18 | 66.49 | 65.18 | 66.33 | 66.33 | 1.41% | 2,337,496 |
| Nov 25, 2025 | 64.72 | 65.63 | 64.27 | 65.41 | 65.41 | 2.04% | 1,434,677 |
| Nov 24, 2025 | 64.72 | 65.01 | 64.02 | 64.10 | 64.10 | -1.54% | 1,639,649 |
| Nov 21, 2025 | 63.53 | 66.10 | 63.53 | 65.10 | 65.10 | 2.92% | 2,019,345 |
| Nov 20, 2025 | 64.24 | 64.70 | 62.97 | 63.25 | 63.25 | -0.57% | 1,375,291 |
| Nov 19, 2025 | 63.65 | 64.00 | 63.11 | 63.61 | 63.61 | 0.36% | 1,270,157 |
| Nov 18, 2025 | 63.19 | 63.81 | 62.96 | 63.38 | 63.38 | 0.11% | 1,257,575 |
| Nov 17, 2025 | 64.62 | 64.79 | 63.23 | 63.31 | 63.31 | -2.21% | 964,200 |
| Nov 14, 2025 | 65.85 | 66.28 | 64.65 | 64.74 | 64.74 | -2.04% | 1,168,797 |
| Nov 13, 2025 | 66.51 | 67.37 | 65.85 | 66.09 | 66.09 | -0.42% | 1,323,272 |
| Nov 12, 2025 | 66.33 | 66.74 | 66.02 | 66.37 | 66.37 | 0.88% | 1,149,905 |
| Nov 11, 2025 | 66.42 | 66.63 | 65.45 | 65.79 | 65.79 | -0.57% | 1,056,437 |
| Nov 10, 2025 | 66.12 | 66.37 | 65.40 | 66.17 | 66.17 | -0.14% | 1,062,872 |
| Nov 7, 2025 | 65.33 | 66.39 | 65.33 | 66.26 | 66.26 | 1.04% | 1,172,770 |
| Nov 6, 2025 | 66.37 | 66.81 | 65.57 | 65.58 | 65.58 | -0.68% | 1,092,680 |
| Nov 5, 2025 | 65.15 | 66.19 | 65.11 | 66.03 | 66.03 | 1.35% | 1,418,272 |
| 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 | 65.23 | -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 | 68.99 | 0.22% | 1,012,073 |
| Oct 15, 2025 | 68.82 | 69.59 | 68.61 | 69.21 | 68.84 | 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 | 70.69 | -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 | 72.71 | -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 |