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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	77.82	77.81	77.81	79.19	76.96	1.12M
February 19, 2026	78.6	77.69	77.69	79.07	77.33	1.3M
February 18, 2026	79.23	78.96	78.96	79.9	78.73	873,427
February 17, 2026	80.1	79.47	79.47	80.9	78.79	1.25M
February 13, 2026	79.64	80.46	80.46	80.59	79.18	1.08M
February 12, 2026	80.65	79.62	79.62	81.86	79.6	912,734
February 11, 2026	80.31	80.22	80.22	81.53	79.7	1.13M
February 10, 2026	79.24	80.47	80.47	80.63	78.87	1.35M
February 09, 2026	78.67	79.08	79.08	79.79	78.39	1.13M
February 06, 2026	78.71	78.98	78.98	79.23	78.4	1.1M
February 05, 2026	77.86	78.11	78.11	78.58	77.72	1.35M
February 04, 2026	77.11	78.37	78.37	78.89	76.44	3.42M
February 03, 2026	74.84	76.34	76.34	77.23	74.54	1.94M
February 02, 2026	73.27	74.71	74.71	74.89	72.77	1.79M
January 30, 2026	73.56	73.49	73.49	73.66	72.05	1.94M
January 29, 2026	72.18	73.17	72.81	74.42	71.14	3.73M
January 28, 2026	70.11	69.49	69.15	70.7	69.36	2.82M
January 27, 2026	71	70.64	70.64	72.06	70.38	1.42M
January 26, 2026	72.47	71.02	71.02	72.82	70.81	1.18M
January 23, 2026	73.05	72.46	72.46	73.19	71.97	943,547
January 22, 2026	72.73	73.09	73.09	73.39	72.29	1.13M
January 21, 2026	71.28	72.24	72.24	72.78	70.99	910,419
January 20, 2026	71.4	70.56	70.56	71.91	70.15	1.18M
January 16, 2026	71.92	72.48	72.48	72.55	71.63	1.15M
January 15, 2026	71.94	71.99	71.99	72.08	71.32	1.06M
January 14, 2026	70.5	71.18	71.18	71.65	70.5	750,936
January 13, 2026	71.46	70.57	70.57	71.57	69.97	990,854
January 12, 2026	69.86	71.01	71.01	71.61	69.86	1.29M
January 09, 2026	70.97	70.52	70.52	71.68	69.54	1.48M
January 08, 2026	66.69	70.4	70.4	70.82	66.69	1.86M
January 07, 2026	68.81	67.12	67.12	69.01	67.11	1.11M
January 06, 2026	67.77	68.65	68.65	69.04	67.39	1.07M
January 05, 2026	67.79	68.51	68.51	69	67.66	1.49M
January 02, 2026	67.06	68.32	68.32	68.53	66.65	1.32M
December 31, 2025	67.54	66.88	66.88	67.75	66.84	666,922
December 30, 2025	67.89	67.74	67.74	68.25	67.63	695,205
December 29, 2025	67.55	68.08	68.08	68.13	67.42	1.06M
December 26, 2025	67.87	67.76	67.76	68.01	67.5	543,236
December 24, 2025	67.8	67.96	67.96	68.25	67.49	373,637
December 23, 2025	68.21	67.74	67.74	68.38	67.35	747,639
December 22, 2025	67.8	68.11	68.11	68.51	67.74	883,700
December 19, 2025	68.42	68.01	68.01	68.5	67.71	2.29M
December 18, 2025	68.31	68.19	68.19	69.14	68.02	984,701
December 17, 2025	67.49	68.08	68.08	68.79	67.18	1.19M
December 16, 2025	68.92	67.94	67.94	68.99	67.61	1.15M
December 15, 2025	68.88	68.82	68.82	69.35	68.1	1.2M
December 12, 2025	68.89	68.72	68.72	69.5	68.19	1.29M
December 11, 2025	68.71	68.58	68.58	69.13	68.01	1.1M
December 10, 2025	66.66	67.92	67.92	68.22	66.6	1.15M
December 09, 2025	66.91	66.43	66.43	67.24	66.18	1.14M
December 08, 2025	67.87	67.15	67.15	67.87	66.6	1.93M
December 05, 2025	67.79	68.03	68.03	68.4	67.26	1.62M
December 04, 2025	67.69	67.2	67.2	68.91	66.81	1.73M
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

A. O. Smith Corporation (AOS) NYSE