A.O. Smith Corporation Common Stock (AOS)
73.49
+0.68 (0.93%)
NYSE · Last Trade: Jan 31st, 11:03 PM EST
Historical Prices For A.O. Smith Corporation Common Stock (AOS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2026 | 73.56 | 73.66 | 72.05 | 73.49 | 1,939,411 | 73.49 |
| 1/29/2026 | 72.18 | 74.42 | 71.14 | 73.17 | 3,734,345 | 72.81 |
| 1/28/2026 | 70.11 | 70.70 | 69.36 | 69.49 | 2,822,503 | 69.15 |
| 1/27/2026 | 71.00 | 72.06 | 70.38 | 70.64 | 1,418,763 | 70.29 |
| 1/26/2026 | 72.47 | 72.82 | 70.81 | 71.02 | 1,181,983 | 70.67 |
| 1/23/2026 | 73.05 | 73.19 | 71.97 | 72.46 | 943,547 | 72.10 |
| 1/22/2026 | 72.73 | 73.39 | 72.29 | 73.09 | 1,125,864 | 72.73 |
| 1/21/2026 | 71.28 | 72.78 | 70.99 | 72.24 | 910,417 | 71.88 |
| 1/20/2026 | 71.40 | 71.91 | 70.15 | 70.56 | 1,179,726 | 70.21 |
| 1/16/2026 | 71.92 | 72.55 | 71.63 | 72.48 | 1,153,896 | 72.12 |
| 1/15/2026 | 71.94 | 72.08 | 71.32 | 71.99 | 1,054,986 | 71.64 |
| 1/14/2026 | 70.50 | 71.64 | 70.50 | 71.18 | 996,096 | 70.83 |
| 1/13/2026 | 71.46 | 71.57 | 69.97 | 70.57 | 990,807 | 70.22 |
| 1/12/2026 | 69.86 | 71.61 | 69.86 | 71.01 | 1,285,209 | 70.66 |
| 1/09/2026 | 70.97 | 71.68 | 69.54 | 70.52 | 1,478,023 | 70.17 |
| 1/08/2026 | 66.69 | 70.81 | 66.69 | 70.40 | 1,858,942 | 70.05 |
| 1/07/2026 | 68.81 | 69.01 | 67.11 | 67.12 | 1,110,771 | 66.79 |
| 1/06/2026 | 67.77 | 69.04 | 67.39 | 68.65 | 1,065,953 | 68.31 |
| 1/05/2026 | 67.79 | 69.00 | 67.66 | 68.51 | 1,493,709 | 68.17 |
| 1/02/2026 | 67.06 | 68.53 | 66.65 | 68.32 | 1,318,826 | 67.98 |
| 12/31/2025 | 67.54 | 67.75 | 66.84 | 66.88 | 666,922 | 66.55 |
| 12/30/2025 | 67.89 | 68.25 | 67.63 | 67.74 | 695,205 | 67.41 |
| 12/29/2025 | 67.55 | 68.13 | 67.42 | 68.08 | 1,059,733 | 67.75 |
| 12/26/2025 | 67.87 | 68.01 | 67.50 | 67.76 | 543,236 | 67.43 |
| 12/24/2025 | 67.80 | 68.25 | 67.49 | 67.96 | 562,131 | 67.63 |
| 12/23/2025 | 68.21 | 68.38 | 67.35 | 67.74 | 747,639 | 67.41 |
| 12/22/2025 | 67.80 | 68.51 | 67.74 | 68.11 | 883,675 | 67.77 |
| 12/19/2025 | 68.42 | 68.50 | 67.71 | 68.01 | 2,287,805 | 67.68 |
| 12/18/2025 | 68.31 | 69.14 | 68.02 | 68.19 | 978,184 | 67.85 |
| 12/17/2025 | 67.49 | 68.79 | 67.18 | 68.08 | 1,185,751 | 67.75 |
| 12/16/2025 | 68.92 | 68.99 | 67.61 | 67.94 | 1,146,709 | 67.61 |
| 12/15/2025 | 68.88 | 69.35 | 68.10 | 68.82 | 1,195,285 | 68.48 |
| 12/12/2025 | 68.89 | 69.50 | 68.19 | 68.72 | 1,289,768 | 68.38 |
| 12/11/2025 | 68.71 | 69.13 | 68.01 | 68.58 | 1,095,432 | 68.24 |
| 12/10/2025 | 66.66 | 68.22 | 66.59 | 67.92 | 1,145,968 | 67.59 |
| 12/09/2025 | 66.91 | 67.24 | 66.18 | 66.43 | 1,142,621 | 66.10 |
| 12/08/2025 | 67.87 | 67.87 | 66.59 | 67.15 | 1,934,492 | 66.82 |
| 12/05/2025 | 67.51 | 68.40 | 67.51 | 68.03 | 1,931,241 | 67.70 |
| 12/04/2025 | 67.69 | 68.91 | 66.81 | 67.20 | 1,728,696 | 66.87 |
| 12/03/2025 | 65.84 | 67.45 | 65.77 | 67.32 | 1,187,925 | 66.99 |
| 12/02/2025 | 66.01 | 66.37 | 65.23 | 65.96 | 1,163,966 | 65.64 |
| 12/01/2025 | 65.37 | 66.48 | 65.05 | 66.02 | 1,559,424 | 65.70 |
| 11/28/2025 | 66.57 | 66.71 | 65.97 | 65.98 | 772,930 | 65.66 |
| 11/26/2025 | 65.18 | 66.49 | 65.18 | 66.33 | 2,339,062 | 66.00 |
| 11/25/2025 | 64.72 | 65.63 | 64.27 | 65.41 | 1,435,250 | 65.09 |
| 11/24/2025 | 64.72 | 65.01 | 64.02 | 64.10 | 1,641,274 | 63.78 |
| 11/21/2025 | 63.53 | 66.09 | 63.53 | 65.10 | 2,023,481 | 64.78 |
| 11/20/2025 | 64.24 | 64.70 | 62.97 | 63.25 | 1,375,291 | 62.94 |
| 11/19/2025 | 63.65 | 64.00 | 63.11 | 63.61 | 1,270,141 | 63.30 |
| 11/18/2025 | 63.19 | 63.80 | 62.96 | 63.38 | 1,257,573 | 63.07 |
| 11/17/2025 | 64.62 | 64.79 | 63.23 | 63.31 | 964,173 | 63.00 |
| 11/14/2025 | 65.85 | 66.27 | 64.65 | 64.74 | 1,168,797 | 64.42 |
| 11/13/2025 | 66.51 | 67.37 | 65.85 | 66.09 | 1,323,272 | 65.76 |
| 11/12/2025 | 66.33 | 66.74 | 66.02 | 66.37 | 1,149,903 | 66.04 |
| 11/11/2025 | 66.42 | 66.63 | 65.45 | 65.79 | 1,056,437 | 65.47 |
| 11/10/2025 | 66.12 | 66.37 | 65.40 | 66.17 | 1,228,552 | 65.84 |
| 11/07/2025 | 65.33 | 66.39 | 65.33 | 66.26 | 1,172,770 | 65.93 |
| 11/06/2025 | 66.37 | 66.81 | 65.57 | 65.58 | 1,092,680 | 65.26 |
| 11/05/2025 | 65.15 | 66.19 | 65.11 | 66.03 | 1,418,271 | 65.71 |
| 11/04/2025 | 65.73 | 66.32 | 64.92 | 65.15 | 1,303,389 | 64.83 |
| 11/03/2025 | 65.67 | 66.02 | 65.21 | 65.66 | 1,331,235 | 65.34 |