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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202574.1674.3871.4972.0672.06-2.54%1,924,093
Jul 24, 202573.5477.3172.5573.9473.943.59%4,191,224
Jul 23, 202571.6172.0771.1971.3871.380.39%1,820,099
Jul 22, 202569.1271.1569.0271.1071.102.94%1,668,126
Jul 21, 202570.5670.7369.0369.0769.07-1.75%1,761,517
Jul 18, 202570.8771.0569.9070.3070.30-0.64%2,486,898
Jul 17, 202568.4870.8068.2170.7570.753.97%2,210,367
Jul 16, 202567.2868.0966.7968.0568.051.20%1,710,973
Jul 15, 202569.2769.4367.1367.2467.24-2.34%1,198,579
Jul 14, 202568.9869.1568.2268.8568.85-0.33%865,039
Jul 11, 202569.7670.1168.9069.0869.08-1.97%1,076,946
Jul 10, 202569.5771.7269.4970.4770.471.40%1,588,250
Jul 9, 202568.6169.6668.2169.5069.501.52%1,346,359
Jul 8, 202568.1168.8067.7868.4668.460.59%1,200,387
Jul 7, 202568.0068.5467.4368.0668.060.21%1,935,939
Jul 3, 202568.0968.3767.6767.9267.92-0.25%658,943
Jul 2, 202567.7668.1567.1668.0968.090.49%1,109,691
Jul 1, 202565.3068.9665.2767.7667.763.34%1,437,994
Jun 30, 202565.6865.8465.1865.5765.57-0.12%1,431,527
Jun 27, 202564.8765.8164.7965.6565.651.52%2,027,503
Jun 26, 202564.6365.0464.2864.6764.67-0.57%967,967
Jun 25, 202565.1465.2864.4765.0465.040.15%1,290,191
Jun 24, 202564.3964.9964.0564.9464.941.25%911,117
Jun 23, 202562.7164.1562.2664.1464.142.23%1,386,597
Jun 20, 202563.3863.5562.2062.7462.74-0.54%2,773,550
Jun 18, 202563.1863.7263.0063.0863.08-0.24%1,198,819
Jun 17, 202563.9064.4363.0263.2363.23-1.69%1,422,134
Jun 16, 202564.2564.3863.4864.3264.320.80%1,551,842
Jun 13, 202564.0064.4363.5563.8163.81-0.68%2,217,071
Jun 12, 202564.9765.2263.8064.2564.25-1.80%1,763,664
Jun 11, 202566.1766.1765.2165.4365.43-0.47%1,170,885
Jun 10, 202565.2965.9564.7365.7465.741.40%1,276,137
Jun 9, 202564.3765.1864.3664.8364.830.76%1,331,832
Jun 6, 202564.1564.5363.9464.3464.340.85%1,316,260
Jun 5, 202564.4964.4963.0663.8063.80-0.78%2,349,445
Jun 4, 202564.4264.8964.1164.3064.300.47%1,452,773
Jun 3, 202562.9064.2262.6564.0064.001.57%2,228,641
Jun 2, 202563.7164.2062.6363.0163.01-2.02%2,434,129
May 30, 202564.3364.8363.8564.3164.31-0.65%10,261,105
May 29, 202564.6765.0064.0464.7364.730.78%2,027,659
May 28, 202568.2568.5063.6164.2364.23-6.33%3,501,917
May 27, 202567.7668.6767.0168.5768.572.31%1,739,410
May 23, 202566.3867.1566.2567.0267.02-0.52%1,270,452
May 22, 202566.8467.6066.3267.3767.370.37%1,383,863
May 21, 202568.7368.9067.0067.1267.12-3.59%1,385,658
May 20, 202570.3170.7269.4669.6269.62-1.26%947,619
May 19, 202569.7370.5869.6670.5170.51-0.01%1,194,254
May 16, 202569.4870.5469.3070.5270.521.58%1,580,066
May 15, 202568.2769.4867.8469.4269.421.57%1,468,000
May 14, 202569.8069.8068.2968.3568.35-2.52%1,747,639