A. O. Smith Corporation (AOS)
NYSE: AOS · Real-Time Price · USD
71.75
+0.34 (0.48%)
Nov 20, 2024, 4:00 PM EST - Market closed

A. O. Smith Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202471.5071.9370.7371.7571.750.48%849,418
Nov 19, 202471.5272.0071.0471.4171.41-1.03%914,209
Nov 18, 202472.0072.6371.6472.1572.15-0.11%801,761
Nov 15, 202472.7873.2872.1572.2372.23-1.05%1,214,367
Nov 14, 202473.0073.8072.9173.0073.00-0.15%1,002,355
Nov 13, 202473.3873.5072.6273.1173.11-0.04%1,066,369
Nov 12, 202474.7175.0873.0573.1473.14-2.61%1,323,823
Nov 11, 202475.0875.7174.6975.1075.100.32%1,215,098
Nov 8, 202476.0176.2874.8174.8674.86-1.54%1,289,404
Nov 7, 202476.2676.6675.6676.0376.03-0.24%1,299,029
Nov 6, 202477.0077.9275.4776.2176.210.38%1,422,227
Nov 5, 202475.0075.9974.8075.9275.921.04%709,103
Nov 4, 202475.4076.2874.8075.1475.14-0.34%716,366
Nov 1, 202475.4176.3175.0375.4075.400.40%811,313
Oct 31, 202475.4175.8374.8175.1075.10-1.07%1,977,483
Oct 30, 202476.0776.9175.7175.9175.57-0.58%917,526
Oct 29, 202476.0677.0475.5176.3576.01-0.84%877,567
Oct 28, 202477.3378.2576.9477.0076.650.17%710,278
Oct 25, 202477.3778.1176.6676.8776.52-0.61%822,041
Oct 24, 202477.2078.0076.5377.3476.990.05%851,448
Oct 23, 202477.9980.2477.2377.3076.95-1.16%1,396,354
Oct 22, 202479.6680.2678.0078.2177.86-0.50%1,549,884
Oct 21, 202478.8379.6078.1178.6078.25-0.19%1,196,640
Oct 18, 202479.0079.1778.2878.7578.40-1,032,245
Oct 17, 202479.8780.2378.2278.7578.40-1.84%1,772,852
Oct 16, 202481.3681.9280.2080.2379.87-0.89%1,158,070
Oct 15, 202482.5083.0180.9080.9580.59-2.02%1,379,175
Oct 14, 202481.0382.7180.6582.6282.252.16%1,345,450
Oct 11, 202480.3483.2079.5080.8780.51-6.25%2,379,229
Oct 10, 202487.0087.3986.1686.2685.87-1.62%808,410
Oct 9, 202486.9887.8886.8587.6887.291.42%635,455
Oct 8, 202487.7587.8785.9386.4586.06-1.93%1,536,752
Oct 7, 202486.8888.4186.2988.1587.750.86%629,945
Oct 4, 202488.0888.1486.7487.4087.01-0.13%653,661
Oct 3, 202487.6488.0286.5687.5187.12-0.59%886,082
Oct 2, 202488.4288.5487.1388.0387.63-1.02%981,910
Oct 1, 202489.9690.1588.2388.9488.54-0.99%847,551
Sep 30, 202490.6090.8489.4889.8389.43-0.84%1,065,824
Sep 27, 202489.9792.0689.8290.5990.181.43%1,631,341
Sep 26, 202486.9389.9186.7589.3188.914.04%1,799,416
Sep 25, 202485.9786.1285.1685.8485.450.12%805,800
Sep 24, 202484.0485.7783.8485.7485.352.10%940,674
Sep 23, 202483.3084.2083.0883.9883.601.31%668,399
Sep 20, 202484.0284.1982.6282.8982.52-1.66%2,338,885
Sep 19, 202484.5084.5083.3684.2983.911.69%679,470
Sep 18, 202482.9084.2982.3082.8982.520.51%904,176
Sep 17, 202482.0983.2581.9382.4782.100.94%583,569
Sep 16, 202480.8281.9380.4581.7081.332.16%820,998
Sep 13, 202479.7580.5979.4279.9779.610.72%986,156
Sep 12, 202478.4079.4277.8879.4079.041.20%982,230
Sep 11, 202478.4878.5776.6378.4678.11-0.28%593,141
Sep 10, 202478.1478.8177.7178.6878.331.01%556,700
Sep 9, 202477.3377.9976.8077.8977.541.27%830,877
Sep 6, 202478.0478.6376.7876.9176.56-1.22%864,869
Sep 5, 202479.8779.9576.9477.8677.51-3.10%1,561,841
Sep 4, 202481.0981.2679.7680.3579.99-1.12%625,037
Sep 3, 202483.5383.6780.6581.2680.89-2.94%740,814
Aug 30, 202482.4883.8682.4383.7283.341.97%1,007,080
Aug 29, 202482.4082.9481.1382.1081.730.32%603,667
Aug 28, 202481.7282.6581.5981.8481.470.10%577,041
Aug 27, 202481.8582.3980.9981.7681.39-0.73%702,370
Aug 26, 202482.9683.2282.1282.3681.99-0.22%562,113
Aug 23, 202481.8283.0981.1882.5482.171.74%562,529
Aug 22, 202481.8282.1080.8881.1380.76-0.92%627,664
Aug 21, 202481.1981.9481.0281.8881.511.34%573,128
Aug 20, 202480.6381.1180.3880.8080.440.12%605,337
Aug 19, 202479.9180.7179.5980.7080.341.32%584,891
Aug 16, 202480.1680.5279.4379.6579.29-0.75%834,207
Aug 15, 202480.8681.2579.8680.2579.890.61%735,077
Aug 14, 202479.9580.3579.1779.7679.400.24%652,151
Aug 13, 202479.5179.7978.6379.5779.210.89%679,883
Aug 12, 202480.2180.4178.7678.8778.52-1.74%698,781
Aug 9, 202480.5381.2779.6180.2779.91-0.27%628,008
Aug 8, 202480.8081.4979.7980.4980.130.27%1,075,079
Aug 7, 202481.9983.6279.9680.2779.91-1.70%1,291,718
Aug 6, 202481.8083.4381.2981.6681.290.01%860,020
Aug 5, 202480.7382.5679.6781.6581.28-0.91%1,243,260
Aug 2, 202481.7082.4680.2782.4082.03-0.17%1,106,038
Aug 1, 202485.0285.8781.3682.5482.17-2.94%874,865
Jul 31, 202485.6285.8584.7685.0484.66-0.48%1,746,435
Jul 30, 202485.2285.9884.9985.4584.751.12%881,068
Jul 29, 202484.5085.2983.8284.5083.80-1,059,036
Jul 26, 202483.5584.9183.3084.5083.802.82%1,149,759
Jul 25, 202481.1783.3381.1182.1881.501.76%1,505,649
Jul 24, 202480.8882.5080.6580.7680.100.36%2,167,104
Jul 23, 202480.9285.0779.8380.4779.81-9.39%2,721,296
Jul 22, 202488.1589.0886.6788.8188.080.93%1,138,827
Jul 19, 202489.3689.6887.5787.9987.27-1.16%1,038,641
Jul 18, 202489.8092.4588.8489.0288.29-1.24%1,025,949
Jul 17, 202491.4792.1390.1490.1489.40-2.00%850,860
Jul 16, 202488.7792.1488.5091.9891.224.76%1,338,297
Jul 15, 202488.2289.1987.7087.8087.08-0.03%1,154,657
Jul 12, 202486.9488.6486.6587.8387.112.03%999,053
Jul 11, 202484.1986.3883.7786.0885.373.72%1,004,786
Jul 10, 202481.1883.1381.0882.9982.312.80%1,014,075
Jul 9, 202480.8481.3280.2080.7380.07-0.41%969,114
Jul 8, 202480.7281.3580.4381.0680.390.72%726,781
Jul 5, 202480.3780.6679.1780.4879.82-0.69%1,190,093
Jul 3, 202480.7781.6880.5381.0480.370.19%539,803
Jul 2, 202480.0081.1079.6880.8980.220.89%1,028,846