A. O. Smith Corporation (AOS)
NYSE: AOS · Real-Time Price · USD
75.14
-0.26 (-0.34%)
Nov 4, 2024, 4:00 PM EST - Market closed
A. O. Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 75.40 | 76.28 | 74.80 | 75.14 | 75.14 | -0.34% | 716,150 |
| Nov 1, 2024 | 75.41 | 76.31 | 75.03 | 75.40 | 75.40 | 0.40% | 811,313 |
| Oct 31, 2024 | 75.41 | 75.83 | 74.81 | 75.10 | 75.10 | -1.07% | 1,977,483 |
| Oct 30, 2024 | 76.07 | 76.91 | 75.71 | 75.91 | 75.57 | -0.58% | 917,526 |
| Oct 29, 2024 | 76.06 | 77.04 | 75.51 | 76.35 | 76.01 | -0.84% | 877,567 |
| Oct 28, 2024 | 77.33 | 78.25 | 76.94 | 77.00 | 76.65 | 0.17% | 710,278 |
| Oct 25, 2024 | 77.37 | 78.11 | 76.66 | 76.87 | 76.52 | -0.61% | 822,041 |
| Oct 24, 2024 | 77.20 | 78.00 | 76.53 | 77.34 | 76.99 | 0.05% | 851,448 |
| Oct 23, 2024 | 77.99 | 80.24 | 77.23 | 77.30 | 76.95 | -1.16% | 1,396,354 |
| Oct 22, 2024 | 79.66 | 80.26 | 78.00 | 78.21 | 77.86 | -0.50% | 1,549,884 |
| Oct 21, 2024 | 78.83 | 79.60 | 78.11 | 78.60 | 78.25 | -0.19% | 1,196,640 |
| Oct 18, 2024 | 79.00 | 79.17 | 78.28 | 78.75 | 78.40 | - | 1,032,245 |
| Oct 17, 2024 | 79.87 | 80.23 | 78.22 | 78.75 | 78.40 | -1.84% | 1,772,852 |
| Oct 16, 2024 | 81.36 | 81.92 | 80.20 | 80.23 | 79.87 | -0.89% | 1,158,070 |
| Oct 15, 2024 | 82.50 | 83.01 | 80.90 | 80.95 | 80.59 | -2.02% | 1,379,175 |
| Oct 14, 2024 | 81.03 | 82.71 | 80.65 | 82.62 | 82.25 | 2.16% | 1,345,450 |
| Oct 11, 2024 | 80.34 | 83.20 | 79.50 | 80.87 | 80.51 | -6.25% | 2,379,229 |
| Oct 10, 2024 | 87.00 | 87.39 | 86.16 | 86.26 | 85.87 | -1.62% | 808,410 |
| Oct 9, 2024 | 86.98 | 87.88 | 86.85 | 87.68 | 87.29 | 1.42% | 635,455 |
| Oct 8, 2024 | 87.75 | 87.87 | 85.93 | 86.45 | 86.06 | -1.93% | 1,536,752 |
| Oct 7, 2024 | 86.88 | 88.41 | 86.29 | 88.15 | 87.75 | 0.86% | 629,945 |
| Oct 4, 2024 | 88.08 | 88.14 | 86.74 | 87.40 | 87.01 | -0.13% | 653,661 |
| Oct 3, 2024 | 87.64 | 88.02 | 86.56 | 87.51 | 87.12 | -0.59% | 886,082 |
| Oct 2, 2024 | 88.42 | 88.54 | 87.13 | 88.03 | 87.63 | -1.02% | 981,910 |
| Oct 1, 2024 | 89.96 | 90.15 | 88.23 | 88.94 | 88.54 | -0.99% | 847,551 |
| Sep 30, 2024 | 90.60 | 90.84 | 89.48 | 89.83 | 89.43 | -0.84% | 1,065,824 |
| Sep 27, 2024 | 89.97 | 92.06 | 89.82 | 90.59 | 90.18 | 1.43% | 1,631,341 |
| Sep 26, 2024 | 86.93 | 89.91 | 86.75 | 89.31 | 88.91 | 4.04% | 1,799,416 |
| Sep 25, 2024 | 85.97 | 86.12 | 85.16 | 85.84 | 85.45 | 0.12% | 805,800 |
| Sep 24, 2024 | 84.04 | 85.77 | 83.84 | 85.74 | 85.35 | 2.10% | 940,674 |
| Sep 23, 2024 | 83.30 | 84.20 | 83.08 | 83.98 | 83.60 | 1.31% | 668,399 |
| Sep 20, 2024 | 84.02 | 84.19 | 82.62 | 82.89 | 82.52 | -1.66% | 2,338,885 |
| Sep 19, 2024 | 84.50 | 84.50 | 83.36 | 84.29 | 83.91 | 1.69% | 679,470 |
| Sep 18, 2024 | 82.90 | 84.29 | 82.30 | 82.89 | 82.52 | 0.51% | 904,176 |
| Sep 17, 2024 | 82.09 | 83.25 | 81.93 | 82.47 | 82.10 | 0.94% | 583,569 |
| Sep 16, 2024 | 80.82 | 81.93 | 80.45 | 81.70 | 81.33 | 2.16% | 820,998 |
| Sep 13, 2024 | 79.75 | 80.59 | 79.42 | 79.97 | 79.61 | 0.72% | 986,156 |
| Sep 12, 2024 | 78.40 | 79.42 | 77.88 | 79.40 | 79.04 | 1.20% | 982,230 |
| Sep 11, 2024 | 78.48 | 78.57 | 76.63 | 78.46 | 78.11 | -0.28% | 593,141 |
| Sep 10, 2024 | 78.14 | 78.81 | 77.71 | 78.68 | 78.33 | 1.01% | 556,700 |
| Sep 9, 2024 | 77.33 | 77.99 | 76.80 | 77.89 | 77.54 | 1.27% | 830,877 |
| Sep 6, 2024 | 78.04 | 78.63 | 76.78 | 76.91 | 76.56 | -1.22% | 864,869 |
| Sep 5, 2024 | 79.87 | 79.95 | 76.94 | 77.86 | 77.51 | -3.10% | 1,561,841 |
| Sep 4, 2024 | 81.09 | 81.26 | 79.76 | 80.35 | 79.99 | -1.12% | 625,037 |
| Sep 3, 2024 | 83.53 | 83.67 | 80.65 | 81.26 | 80.89 | -2.94% | 740,814 |
| Aug 30, 2024 | 82.48 | 83.86 | 82.43 | 83.72 | 83.34 | 1.97% | 1,007,080 |
| Aug 29, 2024 | 82.40 | 82.94 | 81.13 | 82.10 | 81.73 | 0.32% | 603,667 |
| Aug 28, 2024 | 81.72 | 82.65 | 81.59 | 81.84 | 81.47 | 0.10% | 577,041 |
| Aug 27, 2024 | 81.85 | 82.39 | 80.99 | 81.76 | 81.39 | -0.73% | 702,370 |
| Aug 26, 2024 | 82.96 | 83.22 | 82.12 | 82.36 | 81.99 | -0.22% | 562,113 |
| Aug 23, 2024 | 81.82 | 83.09 | 81.18 | 82.54 | 82.17 | 1.74% | 562,529 |
| Aug 22, 2024 | 81.82 | 82.10 | 80.88 | 81.13 | 80.76 | -0.92% | 627,664 |
| Aug 21, 2024 | 81.19 | 81.94 | 81.02 | 81.88 | 81.51 | 1.34% | 573,128 |
| Aug 20, 2024 | 80.63 | 81.11 | 80.38 | 80.80 | 80.44 | 0.12% | 605,337 |
| Aug 19, 2024 | 79.91 | 80.71 | 79.59 | 80.70 | 80.34 | 1.32% | 584,891 |
| Aug 16, 2024 | 80.16 | 80.52 | 79.43 | 79.65 | 79.29 | -0.75% | 834,207 |
| Aug 15, 2024 | 80.86 | 81.25 | 79.86 | 80.25 | 79.89 | 0.61% | 735,077 |
| Aug 14, 2024 | 79.95 | 80.35 | 79.17 | 79.76 | 79.40 | 0.24% | 652,151 |
| Aug 13, 2024 | 79.51 | 79.79 | 78.63 | 79.57 | 79.21 | 0.89% | 679,883 |
| Aug 12, 2024 | 80.21 | 80.41 | 78.76 | 78.87 | 78.52 | -1.74% | 698,781 |
| Aug 9, 2024 | 80.53 | 81.27 | 79.61 | 80.27 | 79.91 | -0.27% | 628,008 |
| Aug 8, 2024 | 80.80 | 81.49 | 79.79 | 80.49 | 80.13 | 0.27% | 1,075,079 |
| Aug 7, 2024 | 81.99 | 83.62 | 79.96 | 80.27 | 79.91 | -1.70% | 1,291,718 |
| Aug 6, 2024 | 81.80 | 83.43 | 81.29 | 81.66 | 81.29 | 0.01% | 860,020 |
| Aug 5, 2024 | 80.73 | 82.56 | 79.67 | 81.65 | 81.28 | -0.91% | 1,243,260 |
| Aug 2, 2024 | 81.70 | 82.46 | 80.27 | 82.40 | 82.03 | -0.17% | 1,106,038 |
| Aug 1, 2024 | 85.02 | 85.87 | 81.36 | 82.54 | 82.17 | -2.94% | 874,865 |
| Jul 31, 2024 | 85.62 | 85.85 | 84.76 | 85.04 | 84.66 | -0.48% | 1,746,435 |
| Jul 30, 2024 | 85.22 | 85.98 | 84.99 | 85.45 | 84.75 | 1.12% | 881,068 |
| Jul 29, 2024 | 84.50 | 85.29 | 83.82 | 84.50 | 83.80 | - | 1,059,036 |
| Jul 26, 2024 | 83.55 | 84.91 | 83.30 | 84.50 | 83.80 | 2.82% | 1,149,759 |
| Jul 25, 2024 | 81.17 | 83.33 | 81.11 | 82.18 | 81.50 | 1.76% | 1,505,649 |
| Jul 24, 2024 | 80.88 | 82.50 | 80.65 | 80.76 | 80.10 | 0.36% | 2,167,104 |
| Jul 23, 2024 | 80.92 | 85.07 | 79.83 | 80.47 | 79.81 | -9.39% | 2,721,296 |
| Jul 22, 2024 | 88.15 | 89.08 | 86.67 | 88.81 | 88.08 | 0.93% | 1,138,827 |
| Jul 19, 2024 | 89.36 | 89.68 | 87.57 | 87.99 | 87.27 | -1.16% | 1,038,641 |
| Jul 18, 2024 | 89.80 | 92.45 | 88.84 | 89.02 | 88.29 | -1.24% | 1,025,949 |
| Jul 17, 2024 | 91.47 | 92.13 | 90.14 | 90.14 | 89.40 | -2.00% | 850,860 |
| Jul 16, 2024 | 88.77 | 92.14 | 88.50 | 91.98 | 91.22 | 4.76% | 1,338,297 |
| Jul 15, 2024 | 88.22 | 89.19 | 87.70 | 87.80 | 87.08 | -0.03% | 1,154,657 |
| Jul 12, 2024 | 86.94 | 88.64 | 86.65 | 87.83 | 87.11 | 2.03% | 999,053 |
| Jul 11, 2024 | 84.19 | 86.38 | 83.77 | 86.08 | 85.37 | 3.72% | 1,004,786 |
| Jul 10, 2024 | 81.18 | 83.13 | 81.08 | 82.99 | 82.31 | 2.80% | 1,014,075 |
| Jul 9, 2024 | 80.84 | 81.32 | 80.20 | 80.73 | 80.07 | -0.41% | 969,114 |
| Jul 8, 2024 | 80.72 | 81.35 | 80.43 | 81.06 | 80.39 | 0.72% | 726,781 |
| Jul 5, 2024 | 80.37 | 80.66 | 79.17 | 80.48 | 79.82 | -0.69% | 1,190,093 |
| Jul 3, 2024 | 80.77 | 81.68 | 80.53 | 81.04 | 80.37 | 0.19% | 539,803 |
| Jul 2, 2024 | 80.00 | 81.10 | 79.68 | 80.89 | 80.22 | 0.89% | 1,028,846 |
| Jul 1, 2024 | 82.19 | 82.24 | 80.17 | 80.18 | 79.52 | -1.96% | 623,231 |
| Jun 28, 2024 | 82.14 | 83.37 | 81.26 | 81.78 | 81.11 | -0.29% | 1,378,405 |
| Jun 27, 2024 | 81.69 | 82.67 | 81.67 | 82.02 | 81.34 | -0.44% | 868,469 |
| Jun 26, 2024 | 82.50 | 82.56 | 81.77 | 82.38 | 81.70 | -0.66% | 876,947 |
| Jun 25, 2024 | 83.93 | 84.22 | 82.02 | 82.93 | 82.25 | -1.78% | 922,525 |
| Jun 24, 2024 | 84.33 | 85.59 | 83.92 | 84.43 | 83.73 | 0.34% | 928,639 |
| Jun 21, 2024 | 83.96 | 84.26 | 82.75 | 84.14 | 83.45 | 0.26% | 1,486,354 |
| Jun 20, 2024 | 83.89 | 84.54 | 83.49 | 83.92 | 83.23 | -0.36% | 643,949 |
| Jun 18, 2024 | 83.54 | 84.65 | 83.20 | 84.22 | 83.53 | 0.65% | 782,078 |
| Jun 17, 2024 | 82.16 | 83.70 | 82.16 | 83.68 | 82.99 | 1.48% | 714,824 |
| Jun 14, 2024 | 82.60 | 82.89 | 80.99 | 82.46 | 81.78 | -1.45% | 699,616 |
| Jun 13, 2024 | 83.34 | 83.83 | 82.32 | 83.67 | 82.98 | 0.10% | 688,047 |