A. O. Smith Corporation (AOS)
NYSE: AOS · Real-Time Price · USD
72.06
-1.88 (-2.54%)
Jul 25, 2025, 4:00 PM - Market closed
A. O. Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 74.16 | 74.38 | 71.49 | 72.06 | 72.06 | -2.54% | 1,924,093 |
| Jul 24, 2025 | 73.54 | 77.31 | 72.55 | 73.94 | 73.94 | 3.59% | 4,191,224 |
| Jul 23, 2025 | 71.61 | 72.07 | 71.19 | 71.38 | 71.38 | 0.39% | 1,820,099 |
| Jul 22, 2025 | 69.12 | 71.15 | 69.02 | 71.10 | 71.10 | 2.94% | 1,668,126 |
| Jul 21, 2025 | 70.56 | 70.73 | 69.03 | 69.07 | 69.07 | -1.75% | 1,761,517 |
| Jul 18, 2025 | 70.87 | 71.05 | 69.90 | 70.30 | 70.30 | -0.64% | 2,486,898 |
| Jul 17, 2025 | 68.48 | 70.80 | 68.21 | 70.75 | 70.75 | 3.97% | 2,210,367 |
| Jul 16, 2025 | 67.28 | 68.09 | 66.79 | 68.05 | 68.05 | 1.20% | 1,710,973 |
| Jul 15, 2025 | 69.27 | 69.43 | 67.13 | 67.24 | 67.24 | -2.34% | 1,198,579 |
| Jul 14, 2025 | 68.98 | 69.15 | 68.22 | 68.85 | 68.85 | -0.33% | 865,039 |
| Jul 11, 2025 | 69.76 | 70.11 | 68.90 | 69.08 | 69.08 | -1.97% | 1,076,946 |
| Jul 10, 2025 | 69.57 | 71.72 | 69.49 | 70.47 | 70.47 | 1.40% | 1,588,250 |
| Jul 9, 2025 | 68.61 | 69.66 | 68.21 | 69.50 | 69.50 | 1.52% | 1,346,359 |
| Jul 8, 2025 | 68.11 | 68.80 | 67.78 | 68.46 | 68.46 | 0.59% | 1,200,387 |
| Jul 7, 2025 | 68.00 | 68.54 | 67.43 | 68.06 | 68.06 | 0.21% | 1,935,939 |
| Jul 3, 2025 | 68.09 | 68.37 | 67.67 | 67.92 | 67.92 | -0.25% | 658,943 |
| Jul 2, 2025 | 67.76 | 68.15 | 67.16 | 68.09 | 68.09 | 0.49% | 1,109,691 |
| Jul 1, 2025 | 65.30 | 68.96 | 65.27 | 67.76 | 67.76 | 3.34% | 1,437,994 |
| Jun 30, 2025 | 65.68 | 65.84 | 65.18 | 65.57 | 65.57 | -0.12% | 1,431,527 |
| Jun 27, 2025 | 64.87 | 65.81 | 64.79 | 65.65 | 65.65 | 1.52% | 2,027,503 |
| Jun 26, 2025 | 64.63 | 65.04 | 64.28 | 64.67 | 64.67 | -0.57% | 967,967 |
| Jun 25, 2025 | 65.14 | 65.28 | 64.47 | 65.04 | 65.04 | 0.15% | 1,290,191 |
| Jun 24, 2025 | 64.39 | 64.99 | 64.05 | 64.94 | 64.94 | 1.25% | 911,117 |
| Jun 23, 2025 | 62.71 | 64.15 | 62.26 | 64.14 | 64.14 | 2.23% | 1,386,597 |
| Jun 20, 2025 | 63.38 | 63.55 | 62.20 | 62.74 | 62.74 | -0.54% | 2,773,550 |
| Jun 18, 2025 | 63.18 | 63.72 | 63.00 | 63.08 | 63.08 | -0.24% | 1,198,819 |
| Jun 17, 2025 | 63.90 | 64.43 | 63.02 | 63.23 | 63.23 | -1.69% | 1,422,134 |
| Jun 16, 2025 | 64.25 | 64.38 | 63.48 | 64.32 | 64.32 | 0.80% | 1,551,842 |
| Jun 13, 2025 | 64.00 | 64.43 | 63.55 | 63.81 | 63.81 | -0.68% | 2,217,071 |
| Jun 12, 2025 | 64.97 | 65.22 | 63.80 | 64.25 | 64.25 | -1.80% | 1,763,664 |
| Jun 11, 2025 | 66.17 | 66.17 | 65.21 | 65.43 | 65.43 | -0.47% | 1,170,885 |
| Jun 10, 2025 | 65.29 | 65.95 | 64.73 | 65.74 | 65.74 | 1.40% | 1,276,137 |
| Jun 9, 2025 | 64.37 | 65.18 | 64.36 | 64.83 | 64.83 | 0.76% | 1,331,832 |
| Jun 6, 2025 | 64.15 | 64.53 | 63.94 | 64.34 | 64.34 | 0.85% | 1,316,260 |
| Jun 5, 2025 | 64.49 | 64.49 | 63.06 | 63.80 | 63.80 | -0.78% | 2,349,445 |
| Jun 4, 2025 | 64.42 | 64.89 | 64.11 | 64.30 | 64.30 | 0.47% | 1,452,773 |
| Jun 3, 2025 | 62.90 | 64.22 | 62.65 | 64.00 | 64.00 | 1.57% | 2,228,641 |
| Jun 2, 2025 | 63.71 | 64.20 | 62.63 | 63.01 | 63.01 | -2.02% | 2,434,129 |
| May 30, 2025 | 64.33 | 64.83 | 63.85 | 64.31 | 64.31 | -0.65% | 10,261,105 |
| May 29, 2025 | 64.67 | 65.00 | 64.04 | 64.73 | 64.73 | 0.78% | 2,027,659 |
| May 28, 2025 | 68.25 | 68.50 | 63.61 | 64.23 | 64.23 | -6.33% | 3,501,917 |
| May 27, 2025 | 67.76 | 68.67 | 67.01 | 68.57 | 68.57 | 2.31% | 1,739,410 |
| May 23, 2025 | 66.38 | 67.15 | 66.25 | 67.02 | 67.02 | -0.52% | 1,270,452 |
| May 22, 2025 | 66.84 | 67.60 | 66.32 | 67.37 | 67.37 | 0.37% | 1,383,863 |
| May 21, 2025 | 68.73 | 68.90 | 67.00 | 67.12 | 67.12 | -3.59% | 1,385,658 |
| May 20, 2025 | 70.31 | 70.72 | 69.46 | 69.62 | 69.62 | -1.26% | 947,619 |
| May 19, 2025 | 69.73 | 70.58 | 69.66 | 70.51 | 70.51 | -0.01% | 1,194,254 |
| May 16, 2025 | 69.48 | 70.54 | 69.30 | 70.52 | 70.52 | 1.58% | 1,580,066 |
| May 15, 2025 | 68.27 | 69.48 | 67.84 | 69.42 | 69.42 | 1.57% | 1,468,000 |
| May 14, 2025 | 69.80 | 69.80 | 68.29 | 68.35 | 68.35 | -2.52% | 1,747,639 |