A. O. Smith Corporation (AOS)
NYSE: AOS · Real-Time Price · USD
62.77
-1.03 (-1.61%)
Aug 20, 2026, 10:49 AM EDT - Market open
A. O. Smith Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 62.71 | 63.32 | 62.34 | 63.24 | - | -0.89% | 64,062 |
| Aug 19, 2026 | 61.77 | 63.86 | 61.48 | 63.80 | 63.80 | 4.83% | 1,628,965 |
| Aug 18, 2026 | 61.63 | 61.69 | 60.56 | 60.86 | 60.86 | -0.88% | 977,022 |
| Aug 17, 2026 | 61.65 | 61.84 | 60.90 | 61.40 | 61.40 | -1.24% | 949,947 |
| Aug 14, 2026 | 62.43 | 62.77 | 62.07 | 62.17 | 62.17 | -0.53% | 745,217 |
| Aug 13, 2026 | 62.95 | 63.17 | 61.98 | 62.50 | 62.50 | -0.14% | 1,041,966 |
| Aug 12, 2026 | 63.56 | 63.56 | 62.01 | 62.59 | 62.59 | -1.70% | 1,115,245 |
| Aug 11, 2026 | 62.51 | 63.94 | 62.46 | 63.67 | 63.67 | 2.02% | 1,050,269 |
| Aug 10, 2026 | 63.61 | 63.70 | 62.16 | 62.41 | 62.41 | -2.45% | 1,151,019 |
| Aug 7, 2026 | 63.00 | 64.32 | 62.59 | 63.98 | 63.98 | 1.57% | 1,240,165 |
| Aug 6, 2026 | 63.19 | 63.50 | 62.55 | 62.99 | 62.99 | -0.30% | 1,458,325 |
| Aug 5, 2026 | 63.07 | 63.60 | 62.69 | 63.18 | 63.18 | -0.30% | 1,576,661 |
| Aug 4, 2026 | 60.75 | 63.43 | 60.21 | 63.37 | 63.37 | 4.35% | 1,666,670 |
| Aug 3, 2026 | 60.62 | 61.44 | 60.12 | 60.73 | 60.73 | 1.00% | 2,235,591 |
| Jul 31, 2026 | 59.14 | 60.47 | 58.86 | 60.13 | 60.13 | 1.14% | 2,561,668 |
| Jul 30, 2026 | 64.44 | 64.77 | 59.05 | 59.81 | 59.45 | -3.59% | 3,045,231 |
| Jul 29, 2026 | 63.36 | 63.61 | 61.47 | 62.04 | 61.67 | -3.08% | 2,500,376 |
| Jul 28, 2026 | 63.09 | 64.37 | 62.96 | 64.01 | 63.62 | 2.51% | 1,634,257 |
| Jul 27, 2026 | 61.10 | 62.70 | 61.10 | 62.44 | 62.06 | 2.73% | 1,567,343 |
| Jul 24, 2026 | 59.44 | 61.23 | 59.15 | 60.78 | 60.41 | 2.17% | 1,507,664 |
| Jul 23, 2026 | 59.42 | 59.97 | 58.65 | 59.49 | 59.13 | 0.24% | 1,632,759 |
| Jul 22, 2026 | 59.26 | 59.60 | 58.82 | 59.35 | 58.99 | 1.00% | 1,087,704 |
| Jul 21, 2026 | 58.96 | 59.38 | 58.13 | 58.76 | 58.41 | -0.20% | 1,969,165 |
| Jul 20, 2026 | 59.24 | 59.24 | 58.00 | 58.88 | 58.53 | 0.05% | 1,818,399 |
| Jul 17, 2026 | 60.39 | 61.18 | 58.68 | 58.85 | 58.50 | -2.78% | 2,020,223 |
| Jul 16, 2026 | 59.86 | 61.70 | 59.50 | 60.53 | 60.17 | 0.36% | 1,992,309 |
| Jul 15, 2026 | 60.49 | 61.18 | 59.73 | 60.31 | 59.95 | -0.92% | 1,777,033 |
| Jul 14, 2026 | 60.17 | 60.98 | 59.38 | 60.87 | 60.50 | 2.25% | 1,431,174 |
| Jul 13, 2026 | 60.44 | 60.82 | 59.09 | 59.53 | 59.17 | -1.51% | 1,567,690 |
| Jul 10, 2026 | 59.43 | 61.39 | 59.14 | 60.44 | 60.08 | 2.41% | 1,609,929 |
| Jul 9, 2026 | 59.63 | 59.80 | 58.76 | 59.02 | 58.66 | -0.76% | 2,061,322 |
| Jul 8, 2026 | 60.27 | 60.56 | 58.91 | 59.47 | 59.11 | -3.00% | 1,746,339 |
| Jul 7, 2026 | 62.40 | 62.43 | 61.15 | 61.31 | 60.94 | -1.83% | 1,489,105 |
| Jul 6, 2026 | 62.59 | 62.69 | 61.62 | 62.45 | 62.07 | -0.43% | 1,441,744 |
| Jul 2, 2026 | 62.47 | 62.76 | 61.66 | 62.72 | 62.34 | 0.93% | 1,700,005 |
| Jul 1, 2026 | 62.46 | 63.01 | 61.75 | 62.14 | 61.77 | -0.92% | 1,502,480 |
| Jun 30, 2026 | 61.82 | 63.05 | 61.36 | 62.72 | 62.34 | 1.69% | 1,452,539 |
| Jun 29, 2026 | 61.30 | 61.76 | 60.54 | 61.68 | 61.31 | -0.06% | 1,473,721 |
| Jun 26, 2026 | 61.58 | 62.35 | 60.54 | 61.72 | 61.35 | 0.97% | 3,061,712 |
| Jun 25, 2026 | 60.80 | 62.53 | 60.49 | 61.13 | 60.76 | 1.58% | 1,599,959 |
| Jun 24, 2026 | 58.18 | 60.97 | 58.18 | 60.18 | 59.82 | 4.77% | 1,703,327 |
| Jun 23, 2026 | 57.19 | 58.35 | 57.13 | 57.44 | 57.09 | -2.13% | 1,585,748 |
| Jun 22, 2026 | 58.10 | 58.74 | 57.61 | 58.69 | 58.34 | 0.81% | 2,903,391 |
| Jun 18, 2026 | 58.97 | 60.10 | 58.07 | 58.22 | 57.87 | 0.59% | 4,224,638 |
| Jun 17, 2026 | 60.14 | 60.80 | 57.72 | 57.88 | 57.53 | -3.92% | 1,835,195 |
| Jun 16, 2026 | 60.22 | 61.23 | 60.17 | 60.24 | 59.88 | 0.37% | 1,342,597 |
| Jun 15, 2026 | 60.06 | 60.85 | 59.63 | 60.02 | 59.66 | 1.59% | 1,847,970 |
| Jun 12, 2026 | 59.15 | 59.62 | 58.42 | 59.08 | 58.72 | 0.72% | 1,646,881 |
| Jun 11, 2026 | 57.94 | 59.00 | 57.16 | 58.66 | 58.31 | 2.52% | 1,657,378 |
| Jun 10, 2026 | 58.53 | 59.05 | 57.20 | 57.22 | 56.88 | -3.39% | 1,937,940 |