NYSE : AOS
A. O. Smith Corporation — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 63.07 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.47B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
A. O. Smith Corporation (AOS) closed at 65.46 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 63.87 | 65.65 | 63.61 | 65.46 | 904,133 | +3.79% |
| 2026-10-30 | 63.51 | 64.02 | 62.68 | 63.07 | 2,495,361 | -0.06% |
| 2026-10-29 | 59.98 | 63.51 | 59.98 | 63.49 | 3,163,662 | +4.32% |
| 2026-10-28 | 62.6 | 62.6 | 60.47 | 60.86 | 2,549,230 | -1.93% |
| 2026-10-27 | 62 | 62.54 | 61.035 | 62.06 | 1,185,380 | +0.24% |
| 2026-10-26 | 61.98 | 62.62 | 61.76 | 61.91 | 1,718,445 | +0.42% |
| 2026-10-23 | 61.87 | 62.4 | 61.03 | 61.65 | 1,420,458 | -1.31% |
| 2026-10-22 | 59.27 | 62.61 | 59.235 | 62.47 | 1,900,885 | +4.73% |
| 2026-10-21 | 59.5 | 59.89 | 58.88 | 59.65 | 1,109,295 | +0.18% |
| 2026-10-20 | 58.74 | 59.57 | 58.485 | 59.54 | 1,308,860 | +1.47% |
| 2026-10-19 | 58.25 | 59.12 | 58 | 58.68 | 1,279,429 | -0.91% |
| 2026-10-16 | 59.75 | 60.791 | 58.805 | 59.22 | 1,735,042 | -0.42% |
| 2026-10-15 | 58.71 | 59.85 | 58.64 | 59.47 | 1,804,152 | +2.84% |
| 2026-10-14 | 57.66 | 57.87 | 56.91 | 57.83 | 1,604,583 | -0.10% |
| 2026-10-13 | 57.11 | 57.95 | 56.85 | 57.89 | 1,705,690 | +2.28% |
| 2026-10-12 | 55.88 | 57.05 | 55.88 | 56.6 | 1,291,118 | +0.39% |
| 2026-10-09 | 56.9 | 57.27 | 56.165 | 56.38 | 2,264,673 | -0.32% |
| 2026-10-08 | 54.85 | 56.6 | 54.84 | 56.56 | 1,614,904 | +2.20% |
| 2026-10-07 | 56.15 | 56.34 | 54.55 | 55.34 | 1,372,141 | -2.74% |
| 2026-10-06 | 57.24 | 57.88 | 56.77 | 56.9 | 1,118,026 | -0.12% |
| 2026-10-05 | 56.23 | 57.24 | 55.6 | 56.97 | 1,456,037 | +0.39% |
| 2026-10-02 | 57.21 | 57.28 | 56.615 | 56.75 | 1,090,956 | +0.14% |
| 2026-10-01 | 56.15 | 56.97 | 55.48 | 56.67 | 2,114,204 | +0.53% |
| 2026-09-30 | 58.19 | 58.205 | 56.33 | 56.37 | 2,275,681 | -2.84% |
| 2026-09-29 | 58.54 | 58.8 | 57.73 | 58.02 | 1,164,934 | -0.62% |
| 2026-09-28 | 58.17 | 58.69 | 57.63 | 58.38 | 1,138,792 | -0.46% |
| 2026-09-25 | 57.86 | 58.945 | 57.17 | 58.65 | 995,754 | +1.65% |
| 2026-09-24 | 57.67 | 58.71 | 57.625 | 57.7 | 2,202,966 | -0.07% |
| 2026-09-23 | 57.73 | 58.4 | 57.64 | 57.74 | 1,097,703 | -0.72% |
| 2026-09-22 | 57.98 | 58.22 | 57.315 | 58.16 | 1,466,856 | +2.11% |
| 2026-09-21 | 57.63 | 57.63 | 56.551 | 56.96 | 1,478,925 | +0.02% |
| 2026-09-18 | 56.91 | 57.23 | 56.49 | 56.95 | 3,270,861 | +0.04% |
| 2026-09-17 | 57.8 | 58.12 | 56.59 | 56.93 | 1,058,049 | +0.07% |
| 2026-09-16 | 57.44 | 57.8 | 56.55 | 56.89 | 1,352,986 | -0.58% |
| 2026-09-15 | 57.48 | 57.48 | 56.625 | 57.22 | 1,224,146 | -0.28% |
| 2026-09-14 | 56.8 | 57.8 | 56.71 | 57.38 | 1,391,347 | -0.02% |
| 2026-09-11 | 57.34 | 58.04 | 56.98 | 57.39 | 1,513,411 | +1.20% |
| 2026-09-10 | 57 | 57.28 | 56.5 | 56.71 | 1,247,811 | -1.94% |
| 2026-09-09 | 58.42 | 58.855 | 57.715 | 57.83 | 1,313,720 | -1.68% |
| 2026-09-08 | 60.36 | 60.37 | 58.79 | 58.82 | 1,318,168 | -2.74% |
| 2026-09-04 | 60.21 | 61.11 | 60.16 | 60.48 | 1,311,985 | -0.08% |
| 2026-09-03 | 60 | 60.84 | 59.69 | 60.53 | 1,333,439 | +2.14% |
| 2026-09-02 | 58.78 | 59.63 | 58.425 | 59.26 | 1,054,997 | +1.32% |
| 2026-09-01 | 58.74 | 59.585 | 58.41 | 58.49 | 1,019,969 | -1.08% |
| 2026-08-31 | 59.94 | 60.3 | 59.05 | 59.13 | 2,168,094 | -2.07% |
| 2026-08-28 | 62.19 | 62.99 | 59.5 | 60.38 | 1,811,607 | -2.53% |
| 2026-08-27 | 61.93 | 62.33 | 61.39 | 61.95 | 1,044,953 | -0.85% |
| 2026-08-26 | 62.46 | 63.28 | 62.185 | 62.48 | 1,013,391 | +0.53% |
| 2026-08-25 | 63.4 | 63.41 | 61.67 | 62.15 | 1,323,055 | -0.91% |
| 2026-08-24 | 63.44 | 64.09 | 62.06 | 62.72 | 1,170,027 | -0.57% |
| 2026-08-21 | 62.77 | 63.415 | 62.14 | 63.08 | 1,140,733 | +1.04% |
| 2026-08-20 | 62.71 | 63.59 | 62.32 | 62.43 | 1,195,110 | -2.15% |
| 2026-08-19 | 61.77 | 63.86 | 61.475 | 63.8 | 1,629,740 | +4.83% |
| 2026-08-18 | 61.63 | 61.69 | 60.56 | 60.86 | 977,344 | -0.88% |
| 2026-08-17 | 61.65 | 61.835 | 60.895 | 61.4 | 950,006 | -1.24% |
| 2026-08-14 | 62.43 | 62.77 | 62.07 | 62.17 | 747,746 | -0.53% |
| 2026-08-13 | 62.95 | 63.165 | 61.98 | 62.5 | 1,044,725 | -0.14% |
| 2026-08-12 | 63.56 | 63.56 | 62.005 | 62.59 | 1,262,685 | -1.70% |
| 2026-08-11 | 62.51 | 63.94 | 62.46 | 63.67 | 1,386,151 | +2.02% |
| 2026-08-10 | 63.61 | 63.695 | 62.16 | 62.41 | 1,229,238 | -2.45% |
| 2026-08-07 | 63 | 64.32 | 62.59 | 63.98 | 1,280,717 | +1.57% |
| 2026-08-06 | 63.19 | 63.5 | 62.55 | 62.99 | 1,552,950 | -0.30% |
| 2026-08-05 | 63.07 | 63.6 | 62.69 | 63.18 | 1,582,232 | -0.30% |
| 2026-08-04 | 60.75 | 63.43 | 60.21 | 63.37 | 1,816,149 | +4.35% |
| 2026-08-03 | 60.62 | 61.435 | 60.115 | 60.73 | 2,259,523 | +1.00% |
| 2026-07-31 | 59.14 | 60.473 | 58.855 | 60.13 | 2,938,808 | +1.14% |
| 2026-07-30 | 64.44 | 64.77 | 59.05 | 59.81 | 3,045,399 | -3.59% |
| 2026-07-29 | 63.36 | 63.605 | 61.47 | 62.04 | 2,500,376 | -3.08% |
| 2026-07-28 | 63.09 | 64.37 | 62.955 | 64.01 | 1,634,257 | +2.51% |
| 2026-07-27 | 61.1 | 62.7 | 61.1 | 62.44 | 1,567,343 | +2.73% |
| 2026-07-24 | 59.44 | 61.23 | 59.15 | 60.78 | 1,507,664 | +2.17% |
| 2026-07-23 | 59.42 | 59.97 | 58.65 | 59.49 | 1,632,759 | +0.24% |
| 2026-07-22 | 59.26 | 59.595 | 58.815 | 59.35 | 1,087,704 | +1.00% |
| 2026-07-21 | 58.96 | 59.38 | 58.125 | 58.76 | 1,969,165 | -0.20% |
| 2026-07-20 | 59.24 | 59.24 | 58 | 58.88 | 1,818,399 | +0.05% |
| 2026-07-17 | 60.39 | 61.18 | 58.68 | 58.85 | 2,020,223 | -2.78% |
| 2026-07-16 | 59.86 | 61.7 | 59.5 | 60.53 | 1,992,309 | +0.36% |
| 2026-07-15 | 60.49 | 61.18 | 59.73 | 60.31 | 1,777,033 | -0.92% |
| 2026-07-14 | 60.17 | 60.98 | 59.38 | 60.87 | 1,431,174 | +2.25% |
| 2026-07-13 | 60.44 | 60.82 | 59.09 | 59.53 | 1,567,690 | -1.51% |
| 2026-07-10 | 59.43 | 61.39 | 59.135 | 60.44 | 1,609,929 | +2.41% |
| 2026-07-09 | 59.63 | 59.8 | 58.76 | 59.02 | 2,061,322 | -0.76% |
| 2026-07-08 | 60.27 | 60.56 | 58.905 | 59.47 | 1,746,339 | -3.00% |
| 2026-07-07 | 62.4 | 62.43 | 61.15 | 61.31 | 1,489,105 | -1.83% |
| 2026-07-06 | 62.59 | 62.69 | 61.62 | 62.45 | 1,441,744 | -0.43% |
| 2026-07-02 | 62.47 | 62.76 | 61.662 | 62.72 | 1,700,005 | +0.93% |
| 2026-07-01 | 62.46 | 63.01 | 61.75 | 62.14 | 1,502,480 | -0.92% |
| 2026-06-30 | 61.82 | 63.05 | 61.355 | 62.72 | 1,452,539 | +1.69% |
| 2026-06-29 | 61.3 | 61.76 | 60.54 | 61.68 | 1,473,721 | -0.06% |
| 2026-06-26 | 61.58 | 62.345 | 60.54 | 61.72 | 3,061,712 | +0.97% |
| 2026-06-25 | 60.8 | 62.525 | 60.486 | 61.13 | 1,599,959 | +1.58% |
| 2026-06-24 | 58.18 | 60.97 | 58.18 | 60.18 | 1,703,327 | +4.77% |
| 2026-06-23 | 57.19 | 58.35 | 57.13 | 57.44 | 1,585,748 | -2.13% |
| 2026-06-22 | 58.1 | 58.74 | 57.605 | 58.69 | 2,903,391 | +0.81% |
| 2026-06-18 | 58.97 | 60.1 | 58.07 | 58.22 | 4,224,638 | +0.59% |
| 2026-06-17 | 60.14 | 60.795 | 57.715 | 57.88 | 1,835,195 | -3.92% |
| 2026-06-16 | 60.22 | 61.23 | 60.17 | 60.24 | 1,342,597 | +0.37% |
| 2026-06-15 | 60.06 | 60.85 | 59.63 | 60.02 | 1,847,970 | +1.59% |
| 2026-06-12 | 59.15 | 59.62 | 58.415 | 59.08 | 1,646,881 | +0.72% |
| 2026-06-11 | 57.94 | 59 | 57.16 | 58.66 | 1,657,378 | +2.52% |
| 2026-06-10 | 58.53 | 59.045 | 57.2 | 57.22 | 1,937,940 | -3.39% |
| 2026-06-09 | 57.75 | 59.26 | 57.5 | 59.23 | 1,798,835 | +3.31% |
| 2026-06-08 | 57.04 | 57.94 | 56.73 | 57.33 | 1,825,215 | +0.23% |
| 2026-06-05 | 57.03 | 57.665 | 56.55 | 57.2 | 1,811,134 | +0.33% |
| 2026-06-04 | 57.56 | 58 | 56.41 | 57.01 | 2,141,216 | +0.49% |
| 2026-06-03 | 56.56 | 57.3 | 56.433 | 56.73 | 1,084,983 | -0.05% |
| 2026-06-02 | 56.23 | 56.97 | 56.055 | 56.76 | 1,262,029 | +1.76% |
| 2026-06-01 | 56.42 | 56.78 | 55.42 | 55.78 | 1,683,010 | -1.66% |
| 2026-05-29 | 57.3 | 57.54 | 56.66 | 56.72 | 1,741,891 | -1.56% |
| 2026-05-28 | 57.36 | 57.77 | 56.96 | 57.62 | 1,343,377 | -0.67% |
| 2026-05-27 | 58.91 | 59.47 | 57.91 | 58.01 | 1,341,540 | -0.55% |
| 2026-05-26 | 57.66 | 58.59 | 57.33 | 58.33 | 1,672,744 | +1.83% |
| 2026-05-22 | 57.42 | 57.719 | 56.78 | 57.28 | 1,374,375 | +0.19% |
| 2026-05-21 | 56.13 | 57.24 | 55.25 | 57.17 | 1,407,649 | +0.86% |
| 2026-05-20 | 54.715 | 56.8 | 54.16 | 56.68 | 1,636,497 | +1.30% |
| 2026-05-19 | 56.2 | 56.39 | 55.08 | 55.95 | 1,384,570 | -1.32% |
| 2026-05-18 | 56.14 | 57.29 | 56.07 | 56.7 | 1,592,079 | +1.23% |
| 2026-05-15 | 56.98 | 57.37 | 55.98 | 56.01 | 1,829,371 | -3.38% |
| 2026-05-14 | 57.63 | 58.01 | 57.05 | 57.97 | 1,867,499 | +1.74% |
| 2026-05-13 | 57.84 | 58.225 | 56.77 | 56.98 | 1,558,184 | -1.91% |