A. O. Smith Corporation (AOS)
NYSE: AOS · Real-Time Price · USD
58.02
-0.36 (-0.62%)
Sep 29, 2026, 4:00 PM EDT - Market closed
A. O. Smith Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 58.54 | 58.80 | 57.73 | 58.02 | 58.02 | -0.62% | 1,164,793 |
| Sep 28, 2026 | 58.17 | 58.69 | 57.63 | 58.38 | 58.38 | -0.46% | 1,138,259 |
| Sep 25, 2026 | 57.86 | 58.95 | 57.17 | 58.65 | 58.65 | 1.65% | 994,631 |
| Sep 24, 2026 | 57.67 | 58.71 | 57.63 | 57.70 | 57.70 | -0.07% | 2,196,865 |
| Sep 23, 2026 | 57.73 | 58.40 | 57.64 | 57.74 | 57.74 | -0.72% | 1,094,860 |
| Sep 22, 2026 | 57.98 | 58.22 | 57.32 | 58.16 | 58.16 | 2.11% | 1,466,518 |
| Sep 21, 2026 | 57.63 | 57.63 | 56.55 | 56.96 | 56.96 | 0.02% | 1,429,899 |
| Sep 18, 2026 | 56.91 | 57.23 | 56.49 | 56.95 | 56.95 | 0.04% | 3,192,806 |
| Sep 17, 2026 | 57.80 | 58.12 | 56.59 | 56.93 | 56.93 | 0.07% | 1,057,807 |
| Sep 16, 2026 | 57.44 | 57.80 | 56.55 | 56.89 | 56.89 | -0.58% | 1,352,828 |
| Sep 15, 2026 | 57.48 | 57.48 | 56.63 | 57.22 | 57.22 | -0.28% | 1,224,096 |
| Sep 14, 2026 | 56.80 | 57.80 | 56.71 | 57.38 | 57.38 | -0.02% | 1,391,341 |
| Sep 11, 2026 | 57.34 | 58.04 | 56.98 | 57.39 | 57.39 | 1.20% | 1,513,400 |
| Sep 10, 2026 | 57.00 | 57.28 | 56.50 | 56.71 | 56.71 | -1.94% | 1,246,018 |
| Sep 9, 2026 | 58.42 | 58.86 | 57.72 | 57.83 | 57.83 | -1.68% | 1,313,675 |
| Sep 8, 2026 | 60.36 | 60.37 | 58.79 | 58.82 | 58.82 | -2.74% | 1,318,149 |
| Sep 4, 2026 | 60.21 | 61.11 | 60.16 | 60.48 | 60.48 | -0.08% | 1,311,701 |
| Sep 3, 2026 | 60.00 | 60.84 | 59.69 | 60.53 | 60.53 | 2.14% | 1,229,873 |
| Sep 2, 2026 | 58.78 | 59.63 | 58.43 | 59.26 | 59.26 | 1.32% | 1,054,906 |
| Sep 1, 2026 | 58.74 | 59.59 | 58.41 | 58.49 | 58.49 | -1.08% | 1,019,133 |
| Aug 31, 2026 | 59.94 | 60.30 | 59.05 | 59.13 | 59.13 | -2.07% | 2,167,985 |
| Aug 28, 2026 | 62.19 | 62.99 | 59.50 | 60.38 | 60.38 | -2.53% | 1,811,581 |
| Aug 27, 2026 | 61.93 | 62.33 | 61.39 | 61.95 | 61.95 | -0.85% | 1,044,272 |
| Aug 26, 2026 | 62.46 | 63.28 | 62.19 | 62.48 | 62.48 | 0.53% | 1,013,372 |
| Aug 25, 2026 | 63.40 | 63.41 | 61.67 | 62.15 | 62.15 | -0.91% | 1,318,561 |
| Aug 24, 2026 | 63.44 | 64.09 | 62.06 | 62.72 | 62.72 | -0.57% | 1,169,912 |
| Aug 21, 2026 | 62.77 | 63.42 | 62.14 | 63.08 | 63.08 | 1.04% | 1,140,729 |
| Aug 20, 2026 | 62.71 | 63.59 | 62.32 | 62.43 | 62.43 | -2.15% | 1,195,098 |
| 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 |