A. O. Smith Corporation (AOS)
72.11
0.86 (1.21%)
At close: Jan 15, 2025, 9:39 AM
AOS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 69.42 | 71.35 | 69.42 | 71.25 | 2.62 | 3.82% | 1,716,660 |
| Jan 13, 2025 | 67.58 | 68.78 | 67.38 | 68.63 | 1.05 | 1.55% | 1,039,823 |
| Jan 10, 2025 | 67.88 | 68.88 | 67.20 | 67.58 | -1.10 | -1.60% | 1,343,716 |
| Jan 8, 2025 | 67.87 | 68.76 | 67.29 | 68.68 | 0.38 | 0.56% | 977,734 |
| Jan 7, 2025 | 68.72 | 69.33 | 67.96 | 68.30 | -0.60 | -0.87% | 943,923 |
| Jan 6, 2025 | 68.87 | 69.54 | 68.39 | 68.90 | 0.30 | 0.44% | 1,531,321 |
| Jan 3, 2025 | 67.46 | 68.78 | 67.17 | 68.60 | 1.27 | 1.89% | 932,800 |
| Jan 2, 2025 | 68.51 | 69.32 | 67.29 | 67.33 | -0.88 | -1.29% | 815,300 |
| Dec 31, 2024 | 68.35 | 68.68 | 67.68 | 68.21 | 0.19 | 0.28% | 792,000 |
| Dec 30, 2024 | 68.15 | 68.23 | 67.39 | 68.02 | -0.41 | -0.60% | 838,903 |
| Dec 27, 2024 | 68.60 | 69.07 | 68.23 | 68.43 | -0.46 | -0.67% | 517,907 |
| Dec 26, 2024 | 68.64 | 69.24 | 68.47 | 68.89 | 0.00 | 0.00% | 670,762 |
| Dec 24, 2024 | 68.48 | 68.89 | 68.15 | 68.89 | 0.33 | 0.48% | 381,800 |
| Dec 23, 2024 | 68.22 | 68.68 | 68.10 | 68.56 | -0.16 | -0.23% | 574,409 |
| Dec 20, 2024 | 68.24 | 69.41 | 68.07 | 68.72 | 0.28 | 0.41% | 2,859,727 |
| Dec 19, 2024 | 68.94 | 69.92 | 68.38 | 68.44 | -0.47 | -0.68% | 1,300,040 |
| Dec 18, 2024 | 71.08 | 71.70 | 68.89 | 68.91 | -1.90 | -2.68% | 812,773 |
| Dec 17, 2024 | 71.66 | 72.21 | 70.76 | 70.81 | -1.08 | -1.50% | 1,148,944 |
| Dec 16, 2024 | 72.13 | 73.40 | 71.80 | 71.89 | -0.60 | -0.83% | 767,913 |
| Dec 13, 2024 | 72.28 | 72.82 | 72.08 | 72.49 | -0.14 | -0.19% | 981,500 |
| Dec 12, 2024 | 72.67 | 73.15 | 72.19 | 72.63 | -0.25 | -0.34% | 864,823 |
| Dec 11, 2024 | 73.40 | 73.69 | 72.46 | 72.88 | -0.10 | -0.14% | 1,084,800 |
| Dec 10, 2024 | 73.60 | 73.85 | 72.08 | 72.98 | -0.91 | -1.23% | 954,625 |
| Dec 9, 2024 | 72.78 | 74.42 | 72.78 | 73.89 | 1.28 | 1.76% | 1,313,984 |
| Dec 6, 2024 | 73.24 | 73.24 | 72.31 | 72.61 | 0.29 | 0.40% | 1,066,700 |
| Dec 5, 2024 | 73.53 | 73.58 | 71.98 | 72.32 | -1.28 | -1.74% | 939,146 |
| Dec 4, 2024 | 73.79 | 74.14 | 73.23 | 73.60 | -0.42 | -0.57% | 865,215 |
| Dec 3, 2024 | 74.65 | 74.65 | 73.24 | 74.02 | -0.63 | -0.84% | 1,134,148 |
| Dec 2, 2024 | 74.63 | 74.86 | 73.75 | 74.65 | 0.16 | 0.21% | 841,200 |
| Nov 29, 2024 | 74.20 | 74.67 | 74.05 | 74.49 | 0.39 | 0.53% | 381,326 |
| Nov 27, 2024 | 74.23 | 74.93 | 74.01 | 74.10 | 0.20 | 0.27% | 609,169 |
| Nov 26, 2024 | 74.53 | 74.59 | 73.75 | 73.90 | -1.53 | -2.03% | 850,800 |
| Nov 25, 2024 | 74.11 | 75.91 | 74.01 | 75.43 | 1.99 | 2.71% | 1,303,108 |
| Nov 22, 2024 | 73.10 | 73.80 | 73.00 | 73.44 | 0.47 | 0.64% | 716,600 |
| Nov 21, 2024 | 71.75 | 73.57 | 71.69 | 72.97 | 1.22 | 1.70% | 975,900 |
| Nov 20, 2024 | 71.50 | 71.93 | 70.73 | 71.75 | 0.34 | 0.48% | 849,600 |
| Nov 19, 2024 | 71.52 | 72.00 | 71.04 | 71.41 | -0.74 | -1.03% | 914,209 |
| Nov 18, 2024 | 72.00 | 72.63 | 71.64 | 72.15 | -0.08 | -0.11% | 801,761 |
| Nov 15, 2024 | 72.78 | 73.28 | 72.15 | 72.23 | -0.77 | -1.05% | 1,214,400 |
| Nov 14, 2024 | 73.00 | 73.80 | 72.91 | 73.00 | -0.11 | -0.15% | 1,002,400 |
| Nov 13, 2024 | 73.38 | 73.50 | 72.62 | 73.11 | -0.03 | -0.04% | 1,066,400 |
| Nov 12, 2024 | 74.71 | 75.08 | 73.05 | 73.14 | -1.96 | -2.61% | 1,323,823 |
| Nov 11, 2024 | 75.08 | 75.71 | 74.69 | 75.10 | 0.24 | 0.32% | 1,215,100 |
| Nov 8, 2024 | 76.01 | 76.28 | 74.81 | 74.86 | -1.17 | -1.54% | 1,289,404 |
| Nov 7, 2024 | 76.26 | 76.66 | 75.66 | 76.03 | -0.18 | -0.24% | 1,299,029 |
| Nov 6, 2024 | 77.00 | 77.92 | 75.47 | 76.21 | 0.29 | 0.38% | 1,422,227 |
| Nov 5, 2024 | 75.00 | 75.99 | 74.80 | 75.92 | 0.78 | 1.04% | 709,103 |
| Nov 4, 2024 | 75.40 | 76.28 | 74.80 | 75.14 | -0.26 | -0.34% | 716,400 |
| Nov 1, 2024 | 75.41 | 76.31 | 75.03 | 75.40 | 0.30 | 0.40% | 811,313 |
| Oct 31, 2024 | 75.41 | 75.83 | 74.81 | 75.10 | -0.81 | -1.07% | 1,977,500 |