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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	65.84	67.32	67.32	67.45	65.77	1.19M
December 02, 2025	66.01	65.96	65.96	66.37	65.23	1.16M
December 01, 2025	65.37	66.02	66.02	66.48	65.05	1.56M
November 28, 2025	66.57	65.98	65.98	66.71	65.97	772,930
November 26, 2025	65.18	66.33	66.33	66.49	65.18	2.34M
November 25, 2025	64.72	65.41	65.41	65.63	64.27	1.44M
November 24, 2025	64.82	64.1	64.1	65	64.03	1.11M
November 21, 2025	63.53	65.1	65.1	66.1	63.53	2.02M
November 20, 2025	64.24	63.25	63.25	64.7	62.97	1.38M
November 19, 2025	63.65	63.61	63.61	64	63.11	1.27M
November 18, 2025	63.19	63.38	63.38	63.81	62.96	1.26M
November 17, 2025	64.62	63.31	63.31	64.79	63.23	964,200
November 14, 2025	65.85	64.74	64.74	66.27	64.65	1.17M
November 13, 2025	66.51	66.09	66.09	67.37	65.85	1.32M
November 12, 2025	66.33	66.37	66.37	66.74	66.02	1.15M
November 11, 2025	66.42	65.79	65.79	66.63	65.45	1.06M
November 10, 2025	66.12	66.17	66.17	66.37	65.4	1.06M
November 07, 2025	65.33	66.26	66.26	66.39	65.33	1.17M
November 06, 2025	66.37	65.58	65.58	66.81	65.57	1.09M
November 05, 2025	65.15	66.03	66.03	66.19	65.11	1.42M
November 04, 2025	65.73	65.15	65.15	66.32	64.92	1.3M
November 03, 2025	65.67	65.66	65.66	66.02	65.21	1.33M
October 31, 2025	65.95	65.99	65.99	66.87	65.64	2.24M
October 30, 2025	65.58	66.7	66.34	67.3	65.55	1.86M
October 29, 2025	66.18	65.58	65.23	66.92	65.06	1.84M
October 28, 2025	68.27	66.84	66.48	69.65	65.5	3.25M
October 27, 2025	69.03	68.61	68.24	69.54	68.44	1.53M
October 24, 2025	69.87	68.9	68.53	70.19	68.88	1.29M
October 23, 2025	68.16	69.04	69.04	69.36	68	868,793
October 22, 2025	70.83	68.2	68.2	70.84	68.12	1.55M
October 21, 2025	69.87	71	71	71.03	69.47	1.15M
October 20, 2025	69.83	69.81	69.81	70.19	69.25	1.07M
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

A. O. Smith Corporation (AOS) NYSE