A. O. Smith Corporation (AOS)
NYSE: AOS
· Real-Time Price · USD
72.54
-1.10 (-1.49%)
At close: Aug 14, 2025, 3:59 PM
73.04
0.69%
After-hours: Aug 14, 2025, 05:54 PM EDT
AOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 72.50 | 73.18 | 72.21 | 72.52 | 72.52 | -1.52% | 908,684 |
| Aug 13, 2025 | 71.50 | 73.81 | 71.30 | 73.64 | 73.64 | 3.24% | 1,250,200 |
| Aug 12, 2025 | 70.73 | 71.42 | 70.35 | 71.33 | 71.33 | 1.13% | 946,293 |
| Aug 11, 2025 | 70.86 | 71.13 | 69.53 | 70.53 | 70.53 | -0.42% | 1,100,700 |
| Aug 8, 2025 | 70.51 | 70.93 | 70.28 | 70.83 | 70.83 | 0.30% | 1,357,333 |
| Aug 7, 2025 | 71.27 | 71.57 | 70.38 | 70.62 | 70.62 | 0.09% | 861,223 |
| Aug 6, 2025 | 70.54 | 71.26 | 70.36 | 70.56 | 70.56 | 0.34% | 1,020,600 |
| Aug 5, 2025 | 70.51 | 70.82 | 69.74 | 70.32 | 70.32 | -0.03% | 1,132,639 |
| Aug 4, 2025 | 70.44 | 70.59 | 69.89 | 70.34 | 70.34 | -0.10% | 1,111,316 |
| Aug 1, 2025 | 70.50 | 70.79 | 69.55 | 70.41 | 70.41 | -0.54% | 1,263,000 |
| Jul 31, 2025 | 69.93 | 71.14 | 69.89 | 70.79 | 70.79 | -0.06% | 2,465,011 |
| Jul 30, 2025 | 71.62 | 71.68 | 70.32 | 70.83 | 70.49 | -1.13% | 1,453,913 |
| Jul 29, 2025 | 71.36 | 71.72 | 70.70 | 71.64 | 71.30 | 0.86% | 1,382,744 |
| Jul 28, 2025 | 71.62 | 71.93 | 70.86 | 71.03 | 70.69 | -1.43% | 1,400,338 |
| Jul 25, 2025 | 74.16 | 74.38 | 71.49 | 72.06 | 71.71 | -2.54% | 1,924,100 |
| Jul 24, 2025 | 73.54 | 77.31 | 72.55 | 73.94 | 73.59 | 3.59% | 4,191,224 |
| Jul 23, 2025 | 71.61 | 72.07 | 71.19 | 71.38 | 71.04 | 0.39% | 1,820,099 |
| Jul 22, 2025 | 69.12 | 71.15 | 69.02 | 71.10 | 70.76 | 2.94% | 1,668,126 |
| Jul 21, 2025 | 70.56 | 70.73 | 69.03 | 69.07 | 68.74 | -1.75% | 1,761,517 |
| Jul 18, 2025 | 70.87 | 71.05 | 69.90 | 70.30 | 69.96 | -0.64% | 2,486,900 |