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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	69.44	69.71	69.71	69.86	69.03	987,408
October 16, 2025	69.51	69.36	69.36	69.54	68.75	1.01M
October 15, 2025	68.82	69.21	69.21	69.58	68.61	1.07M
October 14, 2025	67.46	68.82	68.82	69.11	67.24	927,515
October 13, 2025	68.09	67.68	67.68	68.72	67.54	1.03M
October 10, 2025	69.75	67.75	67.75	70.15	67.67	1.34M
October 09, 2025	71.03	69.73	69.73	71.07	69.54	1.09M
October 08, 2025	71.45	71.07	71.07	71.54	70.69	806,346
October 07, 2025	72.51	71.4	71.4	72.6	71.37	808,625
October 06, 2025	72.88	72.42	72.42	73.15	72.2	704,300
October 03, 2025	73.39	73.35	73.35	73.9	73.26	649,600
October 02, 2025	73.15	73.54	73.54	73.97	72.79	831,538
October 01, 2025	73.28	73.1	73.1	73.56	72.43	1.05M
September 30, 2025	72.98	73.41	73.41	73.56	72.87	751,317
September 29, 2025	73.19	72.75	72.75	73.46	72.53	671,824
September 26, 2025	71.62	72.45	72.45	72.55	71.29	637,201
September 25, 2025	71.97	71.4	71.4	72.15	71.09	682,414
September 24, 2025	71.83	71.96	71.96	72.7	71.73	820,900
September 23, 2025	72.49	72.17	72.17	73.33	71.74	622,356
September 22, 2025	72.78	72.26	72.26	72.82	72.09	769,446
September 19, 2025	72.88	73.09	73.09	73.39	72.47	2.03M
September 18, 2025	73.26	73.07	73.07	73.52	72.69	915,844
September 17, 2025	73.98	73.12	73.12	75.2	72.65	1.08M
September 16, 2025	73.3	73.61	73.61	73.71	72.78	640,100
September 15, 2025	72.83	73.25	73.25	73.43	72.47	799,625
September 12, 2025	73.81	72.57	72.57	74.16	72.53	766,708
September 11, 2025	72.73	74.3	74.3	74.72	72.5	1.67M
September 10, 2025	71.73	72.49	72.49	72.65	71.69	1.11M
September 09, 2025	73.48	72	72	73.56	71.26	1.2M
September 08, 2025	73.41	73.96	73.96	74.09	72.67	1.17M
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

A. O. Smith Corporation (AOS) NYSE