A. O. Smith Corporation AOS
NYSE · United States · Producer Manufacturing
$56.37-1.65 (-2.84%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $56.37 | -2.84% | $58.19 | $58.21 | $56.33 | 2.28M |
| 2026-09-29 | $58.02 | -0.62% | $58.54 | $58.80 | $57.73 | 1.16M |
| 2026-09-28 | $58.38 | -0.46% | $58.17 | $58.69 | $57.63 | 1.14M |
| 2026-09-25 | $58.65 | +1.65% | $57.86 | $58.95 | $57.17 | 995.70K |
| 2026-09-24 | $57.70 | -0.07% | $57.67 | $58.71 | $57.63 | 2.20M |
| 2026-09-23 | $57.74 | -0.72% | $57.73 | $58.40 | $57.64 | 1.10M |
| 2026-09-22 | $58.16 | +2.11% | $57.98 | $58.22 | $57.32 | 1.47M |
| 2026-09-21 | $56.96 | +0.02% | $57.63 | $57.63 | $56.55 | 1.48M |
| 2026-09-18 | $56.95 | +0.04% | $56.91 | $57.23 | $56.49 | 3.27M |
| 2026-09-17 | $56.93 | +0.07% | $57.80 | $58.12 | $56.59 | 1.06M |
| 2026-09-16 | $56.89 | -0.58% | $57.44 | $57.80 | $56.55 | 1.35M |
| 2026-09-15 | $57.22 | -0.28% | $57.48 | $57.48 | $56.63 | 1.22M |
| 2026-09-14 | $57.38 | -0.02% | $56.80 | $57.80 | $56.71 | 1.39M |
| 2026-09-11 | $57.39 | +1.20% | $57.34 | $58.04 | $56.98 | 1.51M |
| 2026-09-10 | $56.71 | -1.94% | $57.00 | $57.28 | $56.50 | 1.25M |
| 2026-09-09 | $57.83 | -1.68% | $58.42 | $58.86 | $57.72 | 1.31M |
| 2026-09-08 | $58.82 | -2.74% | $60.36 | $60.37 | $58.79 | 1.32M |
| 2026-09-04 | $60.48 | -0.08% | $60.21 | $61.11 | $60.16 | 1.31M |
| 2026-09-03 | $60.53 | +2.14% | $60.00 | $60.84 | $59.69 | 1.33M |
| 2026-09-02 | $59.26 | +1.32% | $58.78 | $59.63 | $58.43 | 1.06M |
| 2026-09-01 | $58.49 | -1.08% | $58.74 | $59.59 | $58.41 | 1.02M |
| 2026-08-31 | $59.13 | -2.07% | $59.94 | $60.30 | $59.05 | 2.17M |
| 2026-08-28 | $60.38 | -2.53% | $62.19 | $62.99 | $59.50 | 1.81M |
| 2026-08-27 | $61.95 | -0.85% | $61.93 | $62.33 | $61.39 | 1.04M |
| 2026-08-26 | $62.48 | +0.53% | $62.46 | $63.28 | $62.19 | 1.01M |
| 2026-08-25 | $62.15 | -0.91% | $63.40 | $63.41 | $61.67 | 1.32M |
| 2026-08-24 | $62.72 | -0.57% | $63.44 | $64.09 | $62.06 | 1.17M |
| 2026-08-21 | $63.08 | +1.04% | $62.77 | $63.42 | $62.14 | 1.14M |
| 2026-08-20 | $62.43 | -2.15% | $62.71 | $63.59 | $62.32 | 1.20M |
| 2026-08-19 | $63.80 | +4.83% | $61.77 | $63.86 | $61.48 | 1.63M |
| 2026-08-18 | $60.86 | -0.88% | $61.63 | $61.69 | $60.56 | 977.30K |
| 2026-08-17 | $61.40 | -1.24% | $61.65 | $61.84 | $60.90 | 950.00K |
| 2026-08-14 | $62.17 | -0.53% | $62.43 | $62.77 | $62.07 | 747.70K |
| 2026-08-13 | $62.50 | -0.14% | $62.95 | $63.17 | $61.98 | 1.04M |
| 2026-08-12 | $62.59 | -1.70% | $63.56 | $63.56 | $62.01 | 1.26M |
| 2026-08-11 | $63.67 | +2.02% | $62.51 | $63.94 | $62.46 | 1.39M |
| 2026-08-10 | $62.41 | -2.45% | $63.61 | $63.70 | $62.16 | 1.23M |
| 2026-08-07 | $63.98 | +1.57% | $63.00 | $64.32 | $62.59 | 1.28M |
| 2026-08-06 | $62.99 | -0.30% | $63.19 | $63.50 | $62.55 | 1.55M |
| 2026-08-05 | $63.18 | -0.30% | $63.07 | $63.60 | $62.69 | 1.58M |
| 2026-08-04 | $63.37 | +4.35% | $60.75 | $63.43 | $60.21 | 1.82M |
| 2026-08-03 | $60.73 | +1.00% | $60.62 | $61.44 | $60.12 | 2.26M |
| 2026-07-31 | $60.13 | +0.54% | $59.14 | $60.47 | $58.86 | 2.94M |
| 2026-07-30 | $59.81 | -3.59% | $64.44 | $64.77 | $59.05 | 3.05M |
| 2026-07-29 | $62.04 | -3.08% | $63.36 | $63.61 | $61.47 | 2.50M |
| 2026-07-28 | $64.01 | +2.51% | $63.09 | $64.37 | $62.96 | 1.63M |
| 2026-07-27 | $62.44 | +2.73% | $61.10 | $62.70 | $61.10 | 1.57M |
| 2026-07-24 | $60.78 | +2.17% | $59.44 | $61.23 | $59.15 | 1.51M |
| 2026-07-23 | $59.49 | +0.24% | $59.42 | $59.97 | $58.65 | 1.63M |
| 2026-07-22 | $59.35 | +1.00% | $59.26 | $59.60 | $58.82 | 1.09M |
| 2026-07-21 | $58.76 | -0.20% | $58.96 | $59.38 | $58.13 | 1.97M |
| 2026-07-20 | $58.88 | +0.05% | $59.24 | $59.24 | $58.00 | 1.82M |
| 2026-07-17 | $58.85 | -2.78% | $60.39 | $61.18 | $58.68 | 2.02M |
| 2026-07-16 | $60.53 | +0.36% | $59.86 | $61.70 | $59.50 | 1.99M |
| 2026-07-15 | $60.31 | -0.92% | $60.49 | $61.18 | $59.73 | 1.78M |
| 2026-07-14 | $60.87 | +2.25% | $60.17 | $60.98 | $59.38 | 1.43M |
| 2026-07-13 | $59.53 | -1.51% | $60.44 | $60.82 | $59.09 | 1.57M |
| 2026-07-10 | $60.44 | +2.41% | $59.43 | $61.39 | $59.14 | 1.61M |
| 2026-07-09 | $59.02 | -0.76% | $59.63 | $59.80 | $58.76 | 2.06M |
| 2026-07-08 | $59.47 | -3.00% | $60.27 | $60.56 | $58.91 | 1.75M |
| 2026-07-07 | $61.31 | -1.83% | $62.40 | $62.43 | $61.15 | 1.49M |
| 2026-07-06 | $62.45 | -0.43% | $62.59 | $62.69 | $61.62 | 1.44M |
| 2026-07-02 | $62.72 | +0.93% | $62.47 | $62.76 | $61.66 | 1.70M |
| 2026-07-01 | $62.14 | -0.92% | $62.46 | $63.01 | $61.75 | 1.50M |
| 2026-06-30 | $62.72 | +1.69% | $61.82 | $63.05 | $61.36 | 1.45M |
| 2026-06-29 | $61.68 | -0.06% | $61.30 | $61.76 | $60.54 | 1.47M |
| 2026-06-26 | $61.72 | +0.97% | $61.58 | $62.35 | $60.54 | 3.06M |
| 2026-06-25 | $61.13 | +1.58% | $60.80 | $62.53 | $60.49 | 1.60M |
| 2026-06-24 | $60.18 | +4.77% | $58.18 | $60.97 | $58.18 | 1.70M |
| 2026-06-23 | $57.44 | -2.13% | $57.19 | $58.35 | $57.13 | 1.59M |
| 2026-06-22 | $58.69 | +0.81% | $58.10 | $58.74 | $57.61 | 2.90M |
| 2026-06-18 | $58.22 | +0.59% | $58.97 | $60.10 | $58.07 | 4.22M |
| 2026-06-17 | $57.88 | -3.92% | $60.14 | $60.80 | $57.72 | 1.84M |
| 2026-06-16 | $60.24 | +0.37% | $60.22 | $61.23 | $60.17 | 1.34M |
| 2026-06-15 | $60.02 | +1.59% | $60.06 | $60.85 | $59.63 | 1.85M |
| 2026-06-12 | $59.08 | +0.72% | $59.15 | $59.62 | $58.42 | 1.65M |
| 2026-06-11 | $58.66 | +2.52% | $57.94 | $59.00 | $57.16 | 1.66M |
| 2026-06-10 | $57.22 | -3.39% | $58.53 | $59.05 | $57.20 | 1.94M |
| 2026-06-09 | $59.23 | +3.31% | $57.75 | $59.26 | $57.50 | 1.80M |
| 2026-06-08 | $57.33 | +0.23% | $57.04 | $57.94 | $56.73 | 1.83M |
| 2026-06-05 | $57.20 | +0.33% | $57.03 | $57.67 | $56.55 | 1.81M |
| 2026-06-04 | $57.01 | +0.49% | $57.56 | $58.00 | $56.41 | 2.14M |
| 2026-06-03 | $56.73 | -0.05% | $56.56 | $57.30 | $56.43 | 1.09M |
| 2026-06-02 | $56.76 | +1.76% | $56.23 | $56.97 | $56.06 | 1.26M |
| 2026-06-01 | $55.78 | -1.66% | $56.42 | $56.78 | $55.42 | 1.68M |
| 2026-05-29 | $56.72 | -1.56% | $57.30 | $57.54 | $56.66 | 1.74M |
| 2026-05-28 | $57.62 | -0.67% | $57.36 | $57.77 | $56.96 | 1.34M |
| 2026-05-27 | $58.01 | -0.55% | $58.91 | $59.47 | $57.91 | 1.34M |
| 2026-05-26 | $58.33 | +1.83% | $57.66 | $58.59 | $57.33 | 1.67M |
| 2026-05-22 | $57.28 | +0.19% | $57.42 | $57.72 | $56.78 | 1.37M |