A. O. Smith Corporation (AOS)
NYSE: AOS · Real-Time Price · USD
69.26
-0.86 (-1.23%)
May 14, 2025, 9:33 AM - Market open
A. O. Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 69.60 | 69.60 | 69.26 | 69.26 | - | -1.23% | 54,800 |
| May 13, 2025 | 70.55 | 70.71 | 70.06 | 70.12 | 70.12 | -0.48% | 846,302 |
| May 12, 2025 | 69.99 | 70.89 | 69.67 | 70.46 | 70.46 | 3.18% | 1,018,661 |
| May 9, 2025 | 68.18 | 68.45 | 68.00 | 68.29 | 68.29 | 0.41% | 728,933 |
| May 8, 2025 | 67.44 | 68.59 | 67.23 | 68.01 | 68.01 | 1.61% | 1,185,783 |
| May 7, 2025 | 67.61 | 67.98 | 66.71 | 66.93 | 66.93 | -0.80% | 1,515,873 |
| May 6, 2025 | 67.70 | 68.27 | 67.40 | 67.47 | 67.47 | -1.27% | 936,673 |
| May 5, 2025 | 67.97 | 68.75 | 67.75 | 68.34 | 68.34 | -0.16% | 1,277,499 |
| May 2, 2025 | 67.81 | 68.88 | 67.61 | 68.45 | 68.45 | 1.54% | 877,238 |
| May 1, 2025 | 68.23 | 68.48 | 67.08 | 67.41 | 67.41 | -0.66% | 1,576,875 |
| Apr 30, 2025 | 66.90 | 68.22 | 65.79 | 67.86 | 67.86 | 1.25% | 2,030,452 |
| Apr 29, 2025 | 66.32 | 68.18 | 66.29 | 67.02 | 66.69 | 3.46% | 2,687,871 |
| Apr 28, 2025 | 65.21 | 65.46 | 64.26 | 64.78 | 64.46 | -0.32% | 1,689,123 |
| Apr 25, 2025 | 65.08 | 65.34 | 64.42 | 64.99 | 64.67 | -0.47% | 1,298,814 |
| Apr 24, 2025 | 64.24 | 65.57 | 63.30 | 65.30 | 64.97 | 2.34% | 1,261,032 |
| Apr 23, 2025 | 65.21 | 65.57 | 63.62 | 63.81 | 63.49 | -0.23% | 1,449,893 |
| Apr 22, 2025 | 62.30 | 64.02 | 62.02 | 63.96 | 63.64 | 3.65% | 1,912,504 |
| Apr 21, 2025 | 62.62 | 62.78 | 61.35 | 61.71 | 61.40 | -2.26% | 1,272,948 |
| Apr 17, 2025 | 62.97 | 63.69 | 62.93 | 63.14 | 62.83 | 0.45% | 1,376,103 |
| Apr 16, 2025 | 63.96 | 64.02 | 62.44 | 62.86 | 62.55 | -1.55% | 1,448,948 |
| Apr 15, 2025 | 64.50 | 65.59 | 63.72 | 63.85 | 63.53 | -2.07% | 1,478,786 |
| Apr 14, 2025 | 65.09 | 65.50 | 64.40 | 65.20 | 64.88 | 1.09% | 1,598,083 |
| Apr 11, 2025 | 63.07 | 64.92 | 62.56 | 64.50 | 64.18 | 2.59% | 1,588,927 |
| Apr 10, 2025 | 62.40 | 63.24 | 60.95 | 62.87 | 62.56 | 0.50% | 1,950,734 |
| Apr 9, 2025 | 59.18 | 62.99 | 58.83 | 62.56 | 62.25 | 4.91% | 2,579,249 |
| Apr 8, 2025 | 61.37 | 62.44 | 59.12 | 59.63 | 59.33 | -1.67% | 2,144,687 |
| Apr 7, 2025 | 60.80 | 62.79 | 59.73 | 60.64 | 60.34 | -2.18% | 2,295,668 |
| Apr 4, 2025 | 62.64 | 63.74 | 61.89 | 61.99 | 61.68 | -2.62% | 1,853,079 |
| Apr 3, 2025 | 64.49 | 64.80 | 63.02 | 63.66 | 63.34 | -3.72% | 1,649,755 |
| Apr 2, 2025 | 65.01 | 66.25 | 64.92 | 66.12 | 65.79 | 0.79% | 1,438,171 |
| Apr 1, 2025 | 65.34 | 65.71 | 64.74 | 65.60 | 65.27 | 0.37% | 1,810,159 |
| Mar 31, 2025 | 65.34 | 65.92 | 64.70 | 65.36 | 65.03 | -0.38% | 1,619,634 |
| Mar 28, 2025 | 66.99 | 67.25 | 65.54 | 65.61 | 65.28 | -1.93% | 762,143 |
| Mar 27, 2025 | 67.51 | 67.51 | 66.52 | 66.90 | 66.57 | -0.67% | 764,755 |
| Mar 26, 2025 | 66.66 | 68.02 | 66.66 | 67.35 | 67.01 | 0.93% | 984,971 |
| Mar 25, 2025 | 66.37 | 67.30 | 65.95 | 66.73 | 66.40 | 0.54% | 1,036,407 |
| Mar 24, 2025 | 67.16 | 67.84 | 66.24 | 66.37 | 66.04 | -0.20% | 1,018,605 |
| Mar 21, 2025 | 66.28 | 66.82 | 65.89 | 66.50 | 66.17 | -0.31% | 4,061,295 |
| Mar 20, 2025 | 66.99 | 67.31 | 66.52 | 66.71 | 66.38 | -1.32% | 1,101,811 |
| Mar 19, 2025 | 67.49 | 67.94 | 67.05 | 67.60 | 67.26 | -0.09% | 1,217,810 |
| Mar 18, 2025 | 67.22 | 67.96 | 67.08 | 67.66 | 67.32 | 0.25% | 1,032,398 |
| Mar 17, 2025 | 66.17 | 67.72 | 66.15 | 67.49 | 67.15 | 0.96% | 1,139,753 |
| Mar 14, 2025 | 66.22 | 66.92 | 65.45 | 66.85 | 66.52 | 2.14% | 1,152,731 |
| Mar 13, 2025 | 65.09 | 65.98 | 65.02 | 65.45 | 65.12 | -0.29% | 1,171,774 |
| Mar 12, 2025 | 67.22 | 67.57 | 65.62 | 65.64 | 65.31 | -2.19% | 1,384,444 |
| Mar 11, 2025 | 69.46 | 69.99 | 66.48 | 67.11 | 66.78 | -3.59% | 1,966,917 |
| Mar 10, 2025 | 69.39 | 70.95 | 69.04 | 69.61 | 69.26 | 0.29% | 1,471,485 |
| Mar 7, 2025 | 68.02 | 69.98 | 68.02 | 69.41 | 69.06 | 1.73% | 1,389,694 |
| Mar 6, 2025 | 66.50 | 68.39 | 66.12 | 68.23 | 67.89 | 2.60% | 1,624,764 |
| Mar 5, 2025 | 66.16 | 67.00 | 65.64 | 66.50 | 66.17 | 1.36% | 1,473,104 |