A. O. Smith Corporation (AOS)
NYSE: AOS · Real-Time Price · USD
61.06
+2.18 (3.70%)
At close: May 6, 2026, 4:00 PM EDT
60.71
-0.35 (-0.57%)
After-hours: May 6, 2026, 4:50 PM EDT
A. O. Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 60.11 | 61.42 | 59.99 | 61.08 | - | 3.74% | 1,855,547 |
| May 5, 2026 | 59.12 | 59.18 | 58.22 | 58.88 | 58.88 | 0.03% | 1,462,300 |
| May 4, 2026 | 59.66 | 60.09 | 58.47 | 58.86 | 58.86 | -2.47% | 2,078,977 |
| May 1, 2026 | 62.00 | 62.23 | 60.02 | 60.35 | 60.35 | -2.41% | 2,366,764 |
| Apr 30, 2026 | 64.64 | 65.30 | 59.83 | 61.84 | 61.84 | -2.89% | 4,555,549 |
| Apr 29, 2026 | 63.91 | 64.38 | 63.12 | 63.68 | 63.32 | -0.36% | 2,615,106 |
| Apr 28, 2026 | 65.02 | 65.02 | 63.35 | 63.91 | 63.55 | -1.19% | 1,260,638 |
| Apr 27, 2026 | 64.63 | 65.26 | 64.18 | 64.68 | 64.31 | 0.47% | 1,354,105 |
| Apr 24, 2026 | 64.97 | 65.35 | 64.13 | 64.38 | 64.02 | -1.09% | 1,145,148 |
| Apr 23, 2026 | 65.20 | 65.92 | 64.76 | 65.09 | 64.72 | 0.43% | 1,455,820 |
| Apr 22, 2026 | 65.50 | 65.64 | 64.27 | 64.81 | 64.44 | -0.28% | 1,372,376 |
| Apr 21, 2026 | 65.59 | 66.18 | 64.87 | 64.99 | 64.62 | -0.93% | 852,916 |
| Apr 20, 2026 | 64.63 | 65.68 | 64.44 | 65.60 | 65.23 | 1.20% | 1,403,509 |
| Apr 17, 2026 | 63.93 | 66.29 | 63.93 | 64.82 | 64.45 | 2.43% | 2,422,452 |
| Apr 16, 2026 | 63.44 | 64.24 | 63.00 | 63.28 | 62.92 | -0.14% | 1,745,507 |
| Apr 15, 2026 | 66.07 | 66.56 | 62.14 | 63.37 | 63.01 | -5.32% | 2,406,196 |
| Apr 14, 2026 | 67.06 | 67.28 | 66.50 | 66.93 | 66.55 | -0.37% | 1,059,046 |
| Apr 13, 2026 | 65.79 | 67.21 | 65.43 | 67.18 | 66.80 | 1.91% | 1,125,925 |
| Apr 10, 2026 | 67.44 | 67.61 | 65.87 | 65.92 | 65.55 | -2.01% | 1,659,102 |
| Apr 9, 2026 | 66.32 | 67.89 | 66.19 | 67.27 | 66.89 | 0.75% | 1,395,930 |
| Apr 8, 2026 | 66.45 | 67.22 | 66.02 | 66.77 | 66.39 | 4.02% | 1,438,671 |
| Apr 7, 2026 | 64.42 | 64.67 | 63.69 | 64.19 | 63.83 | -0.76% | 1,129,027 |
| Apr 6, 2026 | 63.87 | 64.82 | 63.69 | 64.68 | 64.31 | 0.51% | 912,869 |
| Apr 2, 2026 | 63.77 | 65.46 | 63.39 | 64.35 | 63.99 | -1.12% | 1,132,443 |
| Apr 1, 2026 | 66.05 | 66.63 | 65.01 | 65.08 | 64.71 | -1.30% | 1,609,640 |
| Mar 31, 2026 | 64.55 | 66.38 | 63.94 | 65.94 | 65.57 | 3.55% | 1,138,451 |
| Mar 30, 2026 | 65.21 | 65.22 | 63.63 | 63.68 | 63.32 | -1.15% | 1,212,717 |
| Mar 27, 2026 | 65.38 | 65.71 | 64.19 | 64.42 | 64.06 | -1.81% | 1,211,737 |
| Mar 26, 2026 | 66.30 | 67.18 | 65.29 | 65.61 | 65.24 | -1.93% | 1,305,019 |
| Mar 25, 2026 | 66.07 | 67.15 | 65.31 | 66.90 | 66.52 | 2.22% | 1,874,853 |
| Mar 24, 2026 | 64.30 | 65.82 | 64.14 | 65.45 | 65.08 | 0.58% | 1,152,003 |
| Mar 23, 2026 | 65.57 | 65.65 | 64.66 | 65.07 | 64.70 | 1.53% | 1,750,466 |
| Mar 20, 2026 | 64.43 | 64.91 | 63.34 | 64.09 | 63.73 | -0.70% | 2,863,534 |
| Mar 19, 2026 | 63.57 | 64.60 | 63.28 | 64.54 | 64.18 | 0.81% | 1,919,057 |
| Mar 18, 2026 | 65.13 | 65.61 | 63.92 | 64.02 | 63.66 | -2.62% | 1,187,178 |
| Mar 17, 2026 | 66.86 | 66.86 | 64.84 | 65.74 | 65.37 | -0.99% | 1,420,433 |
| Mar 16, 2026 | 67.44 | 67.84 | 66.14 | 66.40 | 66.02 | -0.66% | 1,344,827 |
| Mar 13, 2026 | 67.28 | 67.56 | 66.22 | 66.84 | 66.46 | 0.41% | 1,208,452 |
| Mar 12, 2026 | 67.24 | 68.17 | 66.45 | 66.57 | 66.19 | -2.26% | 1,496,875 |
| Mar 11, 2026 | 69.46 | 69.46 | 66.80 | 68.11 | 67.72 | -2.45% | 1,874,864 |
| Mar 10, 2026 | 70.13 | 71.46 | 69.42 | 69.82 | 69.43 | -0.91% | 1,335,298 |
| Mar 9, 2026 | 70.14 | 70.90 | 67.93 | 70.46 | 70.06 | -0.77% | 1,450,114 |
| Mar 6, 2026 | 71.00 | 71.54 | 69.95 | 71.01 | 70.61 | -1.40% | 1,252,225 |
| Mar 5, 2026 | 72.23 | 73.31 | 71.37 | 72.02 | 71.61 | -1.81% | 1,487,958 |
| Mar 4, 2026 | 75.82 | 75.82 | 72.65 | 73.35 | 72.94 | -3.01% | 2,234,404 |
| Mar 3, 2026 | 76.24 | 76.89 | 75.03 | 75.63 | 75.20 | -2.95% | 1,604,633 |
| Mar 2, 2026 | 77.22 | 78.39 | 76.60 | 77.93 | 77.49 | -0.09% | 1,016,299 |
| Feb 27, 2026 | 76.72 | 78.13 | 76.28 | 78.00 | 77.56 | 1.10% | 1,491,467 |
| Feb 26, 2026 | 76.76 | 77.41 | 75.79 | 77.15 | 76.71 | 1.11% | 822,056 |
| Feb 25, 2026 | 77.19 | 77.60 | 75.01 | 76.30 | 75.87 | -1.17% | 1,144,662 |