A. O. Smith Corporation (AOS)
NYSE: AOS
· Real-Time Price · USD
72.43
1.03 (1.44%)
At close: Sep 26, 2025, 3:59 PM
72.45
0.03%
After-hours: Sep 26, 2025, 06:28 PM EDT
AOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 71.62 | 72.55 | 71.29 | 72.45 | 72.45 | 1.47% | 637,201 |
| Sep 25, 2025 | 71.97 | 72.15 | 71.09 | 71.40 | 71.40 | -0.78% | 682,414 |
| Sep 24, 2025 | 71.83 | 72.70 | 71.73 | 71.96 | 71.96 | -0.29% | 820,900 |
| Sep 23, 2025 | 72.49 | 73.33 | 71.74 | 72.17 | 72.17 | -0.12% | 622,356 |
| Sep 22, 2025 | 72.78 | 72.82 | 72.09 | 72.26 | 72.26 | -1.14% | 769,446 |
| Sep 19, 2025 | 72.88 | 73.39 | 72.47 | 73.09 | 73.09 | 0.03% | 2,025,700 |
| Sep 18, 2025 | 73.26 | 73.52 | 72.69 | 73.07 | 73.07 | -0.07% | 915,844 |
| Sep 17, 2025 | 73.98 | 75.20 | 72.65 | 73.12 | 73.12 | -0.67% | 1,083,370 |
| Sep 16, 2025 | 73.30 | 73.71 | 72.78 | 73.61 | 73.61 | 0.49% | 640,100 |
| Sep 15, 2025 | 72.83 | 73.43 | 72.47 | 73.25 | 73.25 | 0.94% | 799,625 |
| Sep 12, 2025 | 73.81 | 74.16 | 72.53 | 72.57 | 72.57 | -2.33% | 766,708 |
| Sep 11, 2025 | 72.73 | 74.72 | 72.50 | 74.30 | 74.30 | 2.50% | 1,673,138 |
| Sep 10, 2025 | 71.73 | 72.65 | 71.69 | 72.49 | 72.49 | 0.68% | 1,105,000 |
| Sep 9, 2025 | 73.48 | 73.56 | 71.26 | 72.00 | 72.00 | -2.65% | 1,200,583 |
| Sep 8, 2025 | 73.41 | 74.09 | 72.67 | 73.96 | 73.96 | 0.38% | 1,165,729 |
| Sep 5, 2025 | 73.04 | 74.09 | 72.94 | 73.68 | 73.68 | 1.43% | 1,445,124 |
| 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 |