A. O. Smith Corporation (AOS) NYSE

64.35

-0.73(-1.12%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	63.77	64.35	64.35	65.46	63.39	1.13M
April 01, 2026	66.05	65.08	65.08	66.63	65.01	1.61M
March 31, 2026	64.55	65.94	65.94	66.38	63.94	1.14M
March 30, 2026	65.21	63.68	63.68	65.22	63.63	1.15M
March 27, 2026	65.38	64.42	64.42	65.71	64.19	1.21M
March 26, 2026	66.3	65.61	65.61	67.18	65.29	1.31M
March 25, 2026	66.07	66.92	66.92	67.15	65.31	1.61M
March 24, 2026	64.3	65.45	65.45	65.82	64.14	1.15M
March 23, 2026	65.57	65.07	65.07	65.65	64.66	1.75M
March 20, 2026	64.43	64.09	64.09	64.91	63.34	2.79M
March 19, 2026	63.57	64.54	64.54	64.6	63.28	1.91M
March 18, 2026	65.13	64.02	64.02	65.61	63.92	1.19M
March 17, 2026	66.86	65.74	65.74	66.86	64.84	1.42M
March 16, 2026	67.44	66.4	66.4	67.84	66.14	1.34M
March 13, 2026	67.28	66.84	66.84	67.56	66.22	1.2M
March 12, 2026	67.24	66.57	66.57	68.17	66.46	1.23M
March 11, 2026	69.46	68.11	68.11	69.46	66.8	1.87M
March 10, 2026	70.13	69.82	69.82	71.46	69.42	1.33M
March 09, 2026	70.14	70.46	70.46	70.9	67.93	1.45M
March 06, 2026	71	71.01	71.01	71.54	69.95	1.25M
March 05, 2026	72.23	72.02	72.02	73.31	71.37	1.49M
March 04, 2026	75.82	73.35	73.35	75.82	72.65	1.92M
March 03, 2026	76.24	75.63	75.63	76.89	75.55	1.6M
March 02, 2026	77.22	77.93	77.93	78.39	76.6	1.02M
February 27, 2026	76.72	78	78	78.13	76.28	1.49M
February 26, 2026	76.76	77.15	77.15	77.41	75.79	822,100
February 25, 2026	77.19	76.3	76.3	77.6	75.01	1.14M
February 24, 2026	77.01	77.2	77.2	77.95	76.95	681,912
February 23, 2026	77.78	76.77	76.77	78.39	76.68	989,520
February 20, 2026	77.82	77.81	0	79.19	76.96	1.12M
February 19, 2026	78.6	77.69	0	79.07	77.33	1.3M
February 18, 2026	79.23	78.96	0	79.9	78.73	873,427
February 17, 2026	80.1	79.47	0	80.9	78.79	1.25M
February 13, 2026	79.64	80.46	0	80.59	79.18	1.08M
February 12, 2026	80.65	79.62	0	81.86	79.6	912,734
February 11, 2026	80.31	80.22	0	81.53	79.7	1.13M
February 10, 2026	79.24	80.47	0	80.63	78.87	1.35M
February 09, 2026	78.67	79.08	0	79.79	78.39	1.13M
February 06, 2026	78.71	78.98	0	79.23	78.4	1.1M
February 05, 2026	77.86	78.11	0	78.58	77.72	1.35M
February 04, 2026	77.11	78.37	0	78.89	76.44	3.42M
February 03, 2026	74.84	76.34	0	77.23	74.54	1.96M
February 02, 2026	73.27	74.71	0	74.89	72.77	1.79M
January 30, 2026	73.56	73.49	0	73.66	72.05	1.94M
January 29, 2026	72.18	73.17	0	74.42	71.14	3.73M
January 28, 2026	70.11	69.49	0	70.7	69.36	2.82M
January 27, 2026	71	70.64	0	72.06	70.38	1.42M
January 26, 2026	72.47	71.02	0	72.82	70.81	1.18M
January 23, 2026	73.05	72.46	0	73.19	71.97	943,547
January 22, 2026	72.73	73.09	0	73.39	72.29	1.13M
January 21, 2026	71.28	72.24	0	72.78	70.99	910,419
January 20, 2026	71.4	70.56	0	71.91	70.15	1.18M
January 16, 2026	71.92	72.48	0	72.55	71.63	1.15M
January 15, 2026	71.94	71.99	0	72.08	71.32	1.06M
January 14, 2026	70.5	71.18	0	71.65	70.5	996,100
January 13, 2026	71.46	70.57	0	71.57	69.97	990,854
January 12, 2026	69.86	71.01	0	71.61	69.86	1.29M
January 09, 2026	70.97	70.52	0	71.68	69.54	1.48M
January 08, 2026	66.69	70.4	0	70.82	66.69	1.86M
January 07, 2026	68.81	67.12	0	69.01	67.11	1.11M