A. O. Smith Corporation AOS
64.24 USD +0.26 (+0.41%)
Regular-session close
64.24 0.00 0.00%
After hours · Nov 13, 5:05 PM ET
63.94 Day range 64.63
55.34 52-week range 80.47
- YTD
- -3.95%
- 1 year
- -2.80%
AOS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 64.36 | 64.63 | 63.94 | 64.24 | +0.26 | +0.41% | 996,381 |
| Nov 12, 2026 | 65.09 | 65.55 | 63.97 | 63.98 | -0.63 | -0.98% | 1,044,100 |
| Nov 11, 2026 | 63.66 | 64.82 | 63.29 | 64.61 | +0.25 | +0.39% | 1,460,800 |
| Nov 10, 2026 | 64.63 | 64.78 | 63.55 | 64.36 | -0.84 | -1.29% | 1,269,700 |
| Nov 9, 2026 | 65.00 | 65.66 | 64.04 | 65.20 | +0.65 | +1.01% | 1,931,200 |
| Nov 6, 2026 | 64.76 | 65.61 | 64.18 | 64.55 | -2.02 | -3.03% | 2,041,700 |
| Nov 5, 2026 | 67.28 | 68.12 | 65.47 | 66.57 | -0.50 | -0.75% | 3,056,700 |
| Nov 4, 2026 | 65.49 | 67.52 | 65.07 | 67.07 | +3.23 | +5.06% | 1,925,300 |
| Nov 3, 2026 | 65.04 | 65.21 | 63.14 | 63.84 | -1.58 | -2.42% | 1,597,500 |
| Nov 2, 2026 | 63.87 | 65.65 | 63.61 | 65.42 | +2.35 | +3.73% | 1,781,300 |
| Oct 30, 2026 | 63.51 | 64.02 | 62.68 | 63.07 | -0.42 | -0.66% | 2,495,400 |
| Oct 29, 2026 | 59.98 | 63.51 | 59.98 | 63.49 | +2.63 | +4.32% | 3,163,600 |
| Oct 28, 2026 | 62.60 | 62.60 | 60.47 | 60.86 | -1.20 | -1.93% | 2,549,200 |
| Oct 27, 2026 | 62.00 | 62.54 | 61.04 | 62.06 | +0.15 | +0.24% | 1,185,400 |
| Oct 26, 2026 | 61.98 | 62.62 | 61.76 | 61.91 | +0.26 | +0.42% | 1,718,400 |
| Oct 23, 2026 | 61.87 | 62.40 | 61.03 | 61.65 | -0.82 | -1.31% | 1,420,500 |
| Oct 22, 2026 | 59.27 | 62.61 | 59.24 | 62.47 | +2.82 | +4.73% | 1,900,900 |
| Oct 21, 2026 | 59.50 | 59.89 | 58.88 | 59.65 | +0.11 | +0.18% | 1,109,300 |
| Oct 20, 2026 | 58.74 | 59.57 | 58.49 | 59.54 | +0.86 | +1.47% | 1,308,900 |
| Oct 19, 2026 | 58.25 | 59.12 | 58.00 | 58.68 | -0.54 | -0.91% | 1,279,400 |
| Oct 16, 2026 | 59.75 | 60.79 | 58.81 | 59.22 | -0.25 | -0.42% | 1,735,000 |
| Oct 15, 2026 | 58.71 | 59.85 | 58.64 | 59.47 | +1.64 | +2.84% | 1,804,100 |
| Oct 14, 2026 | 57.66 | 57.87 | 56.91 | 57.83 | -0.06 | -0.10% | 1,604,600 |
| Oct 13, 2026 | 57.11 | 57.95 | 56.85 | 57.89 | +1.29 | +2.28% | 1,705,700 |
| Oct 12, 2026 | 55.88 | 57.05 | 55.88 | 56.60 | +0.22 | +0.39% | 1,291,100 |
| Oct 9, 2026 | 56.90 | 57.27 | 56.17 | 56.38 | -0.18 | -0.32% | 2,264,700 |
| Oct 8, 2026 | 54.85 | 56.60 | 54.84 | 56.56 | +1.22 | +2.20% | 1,614,900 |
| Oct 7, 2026 | 56.15 | 56.34 | 54.55 | 55.34 | -1.56 | -2.74% | 1,372,100 |
| Oct 6, 2026 | 57.24 | 57.88 | 56.77 | 56.90 | -0.07 | -0.12% | 1,118,000 |
| Oct 5, 2026 | 56.23 | 57.24 | 55.60 | 56.97 | +0.22 | +0.39% | 1,456,000 |
| Oct 2, 2026 | 57.21 | 57.28 | 56.62 | 56.75 | +0.08 | +0.14% | 1,091,000 |
| Oct 1, 2026 | 56.15 | 56.97 | 55.48 | 56.67 | +0.30 | +0.53% | 2,114,200 |
| Sep 30, 2026 | 58.19 | 58.21 | 56.33 | 56.37 | -1.65 | -2.84% | 2,275,700 |
| Sep 29, 2026 | 58.54 | 58.80 | 57.73 | 58.02 | -0.36 | -0.62% | 1,164,900 |
| Sep 28, 2026 | 58.17 | 58.69 | 57.63 | 58.38 | -0.27 | -0.46% | 1,138,800 |
| Sep 25, 2026 | 57.86 | 58.95 | 57.17 | 58.65 | +0.95 | +1.65% | 995,700 |
| Sep 24, 2026 | 57.67 | 58.71 | 57.63 | 57.70 | -0.04 | -0.07% | 2,203,000 |
| Sep 23, 2026 | 57.73 | 58.40 | 57.64 | 57.74 | -0.42 | -0.72% | 1,097,400 |
| Sep 22, 2026 | 57.98 | 58.22 | 57.32 | 58.16 | +1.20 | +2.11% | 1,466,900 |
| Sep 21, 2026 | 57.63 | 57.63 | 56.55 | 56.96 | +0.01 | +0.02% | 1,478,600 |
| Sep 18, 2026 | 56.91 | 57.23 | 56.49 | 56.95 | +0.02 | +0.04% | 3,270,900 |
| Sep 17, 2026 | 57.80 | 58.12 | 56.59 | 56.93 | +0.04 | +0.07% | 1,058,000 |
| Sep 16, 2026 | 57.44 | 57.80 | 56.55 | 56.89 | -0.33 | -0.58% | 1,353,000 |
| Sep 15, 2026 | 57.48 | 57.48 | 56.63 | 57.22 | -0.16 | -0.28% | 1,224,100 |
| Sep 14, 2026 | 56.80 | 57.80 | 56.71 | 57.38 | -0.01 | -0.02% | 1,391,300 |
| Sep 11, 2026 | 57.34 | 58.04 | 56.98 | 57.39 | +0.68 | +1.20% | 1,513,400 |
| Sep 10, 2026 | 57.00 | 57.28 | 56.50 | 56.71 | -1.12 | -1.94% | 1,247,800 |
| Sep 9, 2026 | 58.42 | 58.86 | 57.72 | 57.83 | -0.99 | -1.68% | 1,313,700 |
| Sep 8, 2026 | 60.36 | 60.37 | 58.79 | 58.82 | -1.66 | -2.74% | 1,318,200 |
| Sep 4, 2026 | 60.21 | 61.11 | 60.16 | 60.48 | -0.05 | -0.08% | 1,312,000 |
| Sep 3, 2026 | 60.00 | 60.84 | 59.69 | 60.53 | +1.27 | +2.14% | 1,333,400 |
| Sep 2, 2026 | 58.78 | 59.63 | 58.43 | 59.26 | +0.77 | +1.32% | 1,055,000 |
| Sep 1, 2026 | 58.74 | 59.59 | 58.41 | 58.49 | -0.64 | -1.08% | 1,020,000 |
| Aug 31, 2026 | 59.94 | 60.30 | 59.05 | 59.13 | -1.25 | -2.07% | 2,168,100 |
| Aug 28, 2026 | 62.19 | 62.99 | 59.50 | 60.38 | -1.57 | -2.53% | 1,811,600 |
| Aug 27, 2026 | 61.93 | 62.33 | 61.39 | 61.95 | -0.53 | -0.85% | 1,044,800 |
| Aug 26, 2026 | 62.46 | 63.28 | 62.19 | 62.48 | +0.33 | +0.53% | 1,013,400 |
| Aug 25, 2026 | 63.40 | 63.41 | 61.67 | 62.15 | -0.57 | -0.91% | 1,323,100 |
| Aug 24, 2026 | 63.44 | 64.09 | 62.06 | 62.72 | -0.36 | -0.57% | 1,170,000 |
| Aug 21, 2026 | 62.77 | 63.42 | 62.14 | 63.08 | +0.65 | +1.04% | 1,140,700 |
| Aug 20, 2026 | 62.71 | 63.59 | 62.32 | 62.43 | -1.37 | -2.15% | 1,195,100 |
| Aug 19, 2026 | 61.77 | 63.86 | 61.48 | 63.80 | +2.94 | +4.83% | 1,629,700 |
| Aug 18, 2026 | 61.63 | 61.69 | 60.56 | 60.86 | -0.54 | -0.88% | 977,300 |
| Aug 17, 2026 | 61.65 | 61.84 | 60.90 | 61.40 | -0.77 | -1.24% | 950,000 |
| Aug 14, 2026 | 62.43 | 62.77 | 62.07 | 62.17 | -0.33 | -0.53% | 747,700 |
65 days, newest first. Daily bars as drawn on the AOS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.