A. O. Smith Corporation - AOS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	73.04	73.68	73.68	74.09	72.94	1.45M
September 04, 2025	71.22	72.64	72.64	72.64	70.79	1.19M
September 03, 2025	70	70.79	70.79	71.16	70	1.34M
September 02, 2025	70.67	70.38	70.38	70.96	70.08	1.31M
August 29, 2025	72.05	71.29	71.29	72.07	71.02	886,400
August 28, 2025	72.67	71.62	71.62	72.83	71.32	1.08M
August 27, 2025	72.08	72.42	72.42	73.07	71.9	1.11M
August 26, 2025	72.42	72.38	72.38	73.04	72.19	1.13M
August 25, 2025	73.41	72.54	72.54	73.42	72.36	625,000
August 22, 2025	72.13	73.61	73.61	73.85	71.91	674,100
August 21, 2025	71.47	71.75	71.75	72.21	71.24	723,410
August 20, 2025	72.64	71.85	71.85	73.04	71.85	847,705
August 19, 2025	72.3	72.82	72.82	73.38	72.08	764,215
August 18, 2025	72.31	72.15	72.15	72.44	71.83	1.07M
August 15, 2025	72.6	72.21	72.21	72.73	71.88	1.25M
August 14, 2025	72.5	72.52	72.52	73.18	72.21	908,747
August 13, 2025	71.5	73.64	73.64	73.81	71.3	1.25M
August 12, 2025	70.73	71.33	71.33	71.42	70.35	946,293
August 11, 2025	70.86	70.53	70.53	71.13	69.53	1.1M
August 08, 2025	70.51	70.83	70.83	70.93	70.28	1.36M
August 07, 2025	71.27	70.62	70.62	71.57	70.38	861,223
August 06, 2025	70.54	70.56	70.56	71.26	70.36	1.02M
August 05, 2025	70.51	70.32	70.32	70.82	69.74	1.13M
August 04, 2025	70.44	70.34	70.34	70.59	69.89	1.11M
August 01, 2025	70.5	70.41	70.41	70.79	69.55	1.26M
July 31, 2025	69.93	70.79	70.79	71.14	69.89	2.47M
July 30, 2025	71.62	70.83	70.49	71.68	70.32	1.45M
July 29, 2025	71.36	71.64	71.3	71.72	70.7	1.38M
July 28, 2025	71.62	71.03	70.69	71.93	70.86	1.4M
July 25, 2025	74.16	72.06	71.71	74.38	71.49	1.92M
July 24, 2025	73.54	73.94	73.59	77.31	72.55	4.19M
July 23, 2025	71.61	71.38	71.04	72.07	71.19	1.82M
July 22, 2025	69.12	71.1	70.76	71.15	69.02	1.67M
July 21, 2025	70.56	69.07	68.74	70.73	69.03	1.76M
July 18, 2025	70.87	70.3	69.96	71.05	69.9	2.49M
July 17, 2025	68.48	70.75	70.75	70.8	68.21	2.21M
July 16, 2025	67.28	68.05	68.05	68.08	66.79	1.71M
July 15, 2025	69.27	67.24	67.24	69.43	67.13	1.2M
July 14, 2025	68.98	68.85	68.85	69.15	68.22	865,039
July 11, 2025	69.76	69.08	69.08	70.11	68.9	1.08M
July 10, 2025	69.57	70.47	70.47	71.72	69.49	1.59M
July 09, 2025	68.61	69.5	69.5	69.66	68.21	1.35M
July 08, 2025	68.11	68.46	68.46	68.8	67.78	1.2M
July 07, 2025	68	68.06	68.06	68.54	67.43	1.94M
July 03, 2025	68.09	67.92	67.92	68.36	67.67	658,943
July 02, 2025	67.76	68.09	68.09	68.15	67.16	1.11M
July 01, 2025	65.3	67.76	67.76	68.96	65.27	1.44M
June 30, 2025	65.68	65.57	65.57	65.84	65.18	1.43M
June 27, 2025	64.87	65.65	65.65	65.81	64.79	2.03M
June 26, 2025	64.63	64.67	64.67	65.04	64.28	968,000
June 25, 2025	65.14	65.04	65.04	65.28	64.47	1.29M
June 24, 2025	64.39	64.94	64.94	64.99	64.05	911,117
June 23, 2025	62.71	64.14	64.14	64.15	62.26	1.39M
June 20, 2025	63.38	62.74	62.74	63.55	62.2	2.77M
June 18, 2025	63.18	63.08	63.08	63.72	63	1.2M
June 17, 2025	63.9	63.23	63.23	64.43	63.02	1.42M
June 16, 2025	64.25	64.32	64.32	64.38	63.48	1.55M
June 13, 2025	64	63.81	63.81	64.43	63.55	2.22M
June 12, 2025	64.97	64.25	64.25	65.22	63.81	1.76M
June 11, 2025	66.17	65.43	65.43	66.17	65.21	1.17M

A. O. Smith Corporation (AOS) NYSE