A. O. Smith Corporation (AOS)
NYSE: AOS
· Real-Time Price · USD
73.70
1.06 (1.46%)
At close: Sep 05, 2025, 3:59 PM
72.65
-1.42%
After-hours: Sep 05, 2025, 06:09 PM EDT
AOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 73.04 | 74.09 | 72.94 | 73.68 | 73.68 | 1.43% | 1,444,996 |
| Sep 4, 2025 | 71.22 | 72.64 | 70.79 | 72.64 | 72.64 | 2.61% | 1,185,900 |
| Sep 3, 2025 | 70.00 | 71.16 | 70.00 | 70.79 | 70.79 | 0.58% | 1,337,100 |
| Sep 2, 2025 | 70.67 | 70.96 | 70.08 | 70.38 | 70.38 | -1.28% | 1,311,530 |
| Aug 29, 2025 | 72.05 | 72.07 | 71.02 | 71.29 | 71.29 | -0.46% | 886,400 |
| Aug 28, 2025 | 72.67 | 72.83 | 71.32 | 71.62 | 71.62 | -1.10% | 1,081,400 |
| Aug 27, 2025 | 72.08 | 73.07 | 71.90 | 72.42 | 72.42 | 0.06% | 1,111,900 |
| Aug 26, 2025 | 72.42 | 73.04 | 72.19 | 72.38 | 72.38 | -0.22% | 1,132,900 |
| Aug 25, 2025 | 73.41 | 73.42 | 72.36 | 72.54 | 72.54 | -1.45% | 625,000 |
| Aug 22, 2025 | 72.13 | 73.85 | 71.91 | 73.61 | 73.61 | 2.59% | 674,100 |
| Aug 21, 2025 | 71.47 | 72.21 | 71.24 | 71.75 | 71.75 | -0.14% | 723,410 |
| Aug 20, 2025 | 72.64 | 73.04 | 71.85 | 71.85 | 71.85 | -1.33% | 847,705 |
| Aug 19, 2025 | 72.30 | 73.38 | 72.08 | 72.82 | 72.82 | 0.93% | 764,215 |
| Aug 18, 2025 | 72.31 | 72.44 | 71.83 | 72.15 | 72.15 | -0.08% | 1,066,613 |
| Aug 15, 2025 | 72.60 | 72.73 | 71.88 | 72.21 | 72.21 | -0.43% | 1,251,606 |
| Aug 14, 2025 | 72.50 | 73.18 | 72.21 | 72.52 | 72.52 | -1.52% | 908,747 |
| 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 |