A. O. Smith Corporation (AOS)
NYSE: AOS · Real-Time Price · USD
78.00
+0.85 (1.10%)
Feb 27, 2026, 4:00 PM EST - Market closed
A. O. Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 76.72 | 78.08 | 76.28 | 77.85 | 77.85 | 0.91% | 646,547 |
| Feb 26, 2026 | 76.76 | 77.41 | 75.79 | 77.15 | 77.15 | 1.11% | 822,036 |
| Feb 25, 2026 | 77.19 | 77.60 | 75.01 | 76.30 | 76.30 | -1.17% | 1,144,642 |
| Feb 24, 2026 | 77.01 | 77.95 | 76.95 | 77.20 | 77.20 | 0.56% | 681,769 |
| Feb 23, 2026 | 77.78 | 78.39 | 76.68 | 76.77 | 76.77 | -1.34% | 989,501 |
| Feb 20, 2026 | 77.82 | 79.19 | 76.96 | 77.81 | 77.81 | 0.15% | 1,123,346 |
| Feb 19, 2026 | 78.60 | 79.07 | 77.34 | 77.69 | 77.69 | -1.61% | 1,295,925 |
| Feb 18, 2026 | 79.23 | 79.90 | 78.73 | 78.96 | 78.96 | -0.64% | 873,372 |
| Feb 17, 2026 | 80.10 | 80.90 | 78.79 | 79.47 | 79.47 | -1.23% | 1,249,450 |
| Feb 13, 2026 | 79.64 | 80.59 | 79.18 | 80.46 | 80.46 | 1.06% | 1,077,829 |
| Feb 12, 2026 | 80.65 | 81.87 | 79.60 | 79.62 | 79.62 | -0.75% | 904,230 |
| Feb 11, 2026 | 80.31 | 81.53 | 79.70 | 80.22 | 80.22 | -0.31% | 1,126,981 |
| Feb 10, 2026 | 79.24 | 80.63 | 78.87 | 80.47 | 80.47 | 1.76% | 1,348,585 |
| Feb 9, 2026 | 78.67 | 79.79 | 78.39 | 79.08 | 79.08 | 0.13% | 1,123,700 |
| Feb 6, 2026 | 78.71 | 79.23 | 78.40 | 78.98 | 78.98 | 1.11% | 1,103,271 |
| Feb 5, 2026 | 77.86 | 78.58 | 77.72 | 78.11 | 78.11 | -0.33% | 1,350,929 |
| Feb 4, 2026 | 77.11 | 78.89 | 76.44 | 78.37 | 78.37 | 2.66% | 3,420,197 |
| Feb 3, 2026 | 74.84 | 77.23 | 74.54 | 76.34 | 76.34 | 2.18% | 1,942,377 |
| Feb 2, 2026 | 73.27 | 74.89 | 72.77 | 74.71 | 74.71 | 1.66% | 1,792,866 |
| Jan 30, 2026 | 73.56 | 73.66 | 72.05 | 73.49 | 73.49 | 0.44% | 1,877,075 |
| Jan 29, 2026 | 72.18 | 74.42 | 71.14 | 73.17 | 72.81 | 5.30% | 3,734,183 |
| Jan 28, 2026 | 70.11 | 70.70 | 69.36 | 69.49 | 69.15 | -1.63% | 2,822,507 |
| Jan 27, 2026 | 71.00 | 72.06 | 70.38 | 70.64 | 70.29 | -0.54% | 1,418,763 |
| Jan 26, 2026 | 72.47 | 72.82 | 70.81 | 71.02 | 70.67 | -1.99% | 1,181,988 |
| Jan 23, 2026 | 73.05 | 73.19 | 71.98 | 72.46 | 72.10 | -0.86% | 943,547 |
| Jan 22, 2026 | 72.73 | 73.39 | 72.29 | 73.09 | 72.73 | 1.18% | 1,125,864 |
| Jan 21, 2026 | 71.28 | 72.78 | 70.99 | 72.24 | 71.88 | 2.38% | 910,419 |
| Jan 20, 2026 | 71.40 | 71.91 | 70.15 | 70.56 | 70.21 | -2.65% | 1,179,728 |
| Jan 16, 2026 | 71.92 | 72.55 | 71.63 | 72.48 | 72.12 | 0.68% | 1,153,896 |
| Jan 15, 2026 | 71.94 | 72.08 | 71.32 | 71.99 | 71.64 | 1.14% | 1,054,986 |
| Jan 14, 2026 | 70.50 | 71.65 | 70.50 | 71.18 | 70.83 | 0.86% | 996,096 |
| Jan 13, 2026 | 71.46 | 71.57 | 69.97 | 70.57 | 70.22 | -0.62% | 990,854 |
| Jan 12, 2026 | 69.86 | 71.61 | 69.86 | 71.01 | 70.66 | 0.69% | 1,285,213 |
| Jan 9, 2026 | 70.97 | 71.68 | 69.54 | 70.52 | 70.17 | 0.17% | 1,478,023 |
| Jan 8, 2026 | 66.69 | 70.82 | 66.69 | 70.40 | 70.05 | 4.89% | 1,859,414 |
| Jan 7, 2026 | 68.81 | 69.01 | 67.11 | 67.12 | 66.79 | -2.23% | 1,110,771 |
| Jan 6, 2026 | 67.77 | 69.04 | 67.39 | 68.65 | 68.31 | 0.20% | 1,065,953 |
| Jan 5, 2026 | 67.79 | 69.00 | 67.66 | 68.51 | 68.17 | 0.28% | 1,493,709 |
| Jan 2, 2026 | 67.06 | 68.53 | 66.65 | 68.32 | 67.98 | 2.15% | 1,318,826 |
| Dec 31, 2025 | 67.54 | 67.75 | 66.84 | 66.88 | 66.55 | -1.27% | 666,922 |
| Dec 30, 2025 | 67.89 | 68.25 | 67.63 | 67.74 | 67.41 | -0.50% | 695,205 |
| Dec 29, 2025 | 67.55 | 68.13 | 67.43 | 68.08 | 67.75 | 0.47% | 1,059,733 |
| Dec 26, 2025 | 67.87 | 68.01 | 67.50 | 67.76 | 67.43 | -0.29% | 543,236 |
| Dec 24, 2025 | 67.80 | 68.25 | 67.49 | 67.96 | 67.63 | 0.32% | 562,131 |
| Dec 23, 2025 | 68.21 | 68.38 | 67.35 | 67.74 | 67.41 | -0.54% | 747,639 |
| Dec 22, 2025 | 67.80 | 68.51 | 67.74 | 68.11 | 67.77 | 0.15% | 883,683 |
| Dec 19, 2025 | 68.42 | 68.50 | 67.71 | 68.01 | 67.68 | -0.26% | 2,287,805 |
| Dec 18, 2025 | 68.31 | 69.14 | 68.02 | 68.19 | 67.85 | 0.16% | 984,701 |
| Dec 17, 2025 | 67.49 | 68.79 | 67.18 | 68.08 | 67.75 | 0.21% | 1,185,752 |
| Dec 16, 2025 | 68.92 | 68.99 | 67.61 | 67.94 | 67.61 | -1.28% | 1,146,709 |
| Dec 15, 2025 | 68.88 | 69.35 | 68.10 | 68.82 | 68.48 | 0.15% | 1,195,285 |
| Dec 12, 2025 | 68.89 | 69.50 | 68.19 | 68.72 | 68.38 | 0.20% | 1,289,768 |
| Dec 11, 2025 | 68.71 | 69.13 | 68.01 | 68.58 | 68.24 | 0.97% | 1,095,434 |
| Dec 10, 2025 | 66.66 | 68.22 | 66.60 | 67.92 | 67.59 | 2.24% | 1,145,968 |
| Dec 9, 2025 | 66.91 | 67.24 | 66.18 | 66.43 | 66.10 | -1.07% | 1,142,774 |
| Dec 8, 2025 | 67.87 | 67.87 | 66.60 | 67.15 | 66.82 | -1.29% | 1,934,492 |
| Dec 5, 2025 | 67.51 | 68.40 | 67.26 | 68.03 | 67.70 | 1.24% | 1,931,240 |
| Dec 4, 2025 | 67.69 | 68.91 | 66.81 | 67.20 | 66.87 | -0.18% | 1,728,696 |
| Dec 3, 2025 | 65.84 | 67.45 | 65.77 | 67.32 | 66.99 | 2.06% | 1,187,925 |
| Dec 2, 2025 | 66.01 | 66.37 | 65.23 | 65.96 | 65.64 | -0.09% | 1,163,967 |
| Dec 1, 2025 | 65.37 | 66.48 | 65.05 | 66.02 | 65.70 | 0.06% | 1,559,447 |
| Nov 28, 2025 | 66.57 | 66.71 | 65.97 | 65.98 | 65.66 | -0.53% | 772,930 |
| Nov 26, 2025 | 65.18 | 66.49 | 65.18 | 66.33 | 66.00 | 1.41% | 2,339,062 |
| Nov 25, 2025 | 64.72 | 65.63 | 64.27 | 65.41 | 65.09 | 2.04% | 1,435,250 |
| Nov 24, 2025 | 64.72 | 65.01 | 64.02 | 64.10 | 63.78 | -1.54% | 1,644,391 |
| Nov 21, 2025 | 63.53 | 66.10 | 63.53 | 65.10 | 64.78 | 2.92% | 2,023,481 |
| Nov 20, 2025 | 64.24 | 64.70 | 62.97 | 63.25 | 62.94 | -0.57% | 1,375,292 |
| Nov 19, 2025 | 63.65 | 64.00 | 63.11 | 63.61 | 63.30 | 0.36% | 1,270,157 |
| Nov 18, 2025 | 63.19 | 63.81 | 62.96 | 63.38 | 63.07 | 0.11% | 1,257,575 |
| Nov 17, 2025 | 64.62 | 64.79 | 63.23 | 63.31 | 63.00 | -2.21% | 964,200 |
| Nov 14, 2025 | 65.85 | 66.28 | 64.65 | 64.74 | 64.42 | -2.04% | 1,168,797 |
| Nov 13, 2025 | 66.51 | 67.37 | 65.85 | 66.09 | 65.76 | -0.42% | 1,323,272 |
| Nov 12, 2025 | 66.33 | 66.74 | 66.02 | 66.37 | 66.04 | 0.88% | 1,149,905 |
| Nov 11, 2025 | 66.42 | 66.63 | 65.45 | 65.79 | 65.47 | -0.57% | 1,056,437 |
| Nov 10, 2025 | 66.12 | 66.37 | 65.40 | 66.17 | 65.84 | -0.14% | 1,062,872 |
| Nov 7, 2025 | 65.33 | 66.39 | 65.33 | 66.26 | 65.93 | 1.04% | 1,172,770 |
| Nov 6, 2025 | 66.37 | 66.81 | 65.57 | 65.58 | 65.26 | -0.68% | 1,092,680 |
| Nov 5, 2025 | 65.15 | 66.19 | 65.11 | 66.03 | 65.71 | 1.35% | 1,418,272 |
| Nov 4, 2025 | 65.73 | 66.32 | 64.92 | 65.15 | 64.83 | -0.78% | 1,303,389 |
| Nov 3, 2025 | 65.67 | 66.02 | 65.21 | 65.66 | 65.34 | -0.50% | 1,331,245 |
| Oct 31, 2025 | 65.95 | 66.87 | 65.64 | 65.99 | 65.67 | -1.06% | 2,236,129 |
| Oct 30, 2025 | 65.58 | 67.30 | 65.55 | 66.70 | 66.01 | 1.71% | 1,859,348 |
| Oct 29, 2025 | 66.18 | 66.92 | 65.06 | 65.58 | 64.91 | -1.89% | 1,841,311 |
| Oct 28, 2025 | 68.27 | 69.65 | 65.50 | 66.84 | 66.15 | -2.58% | 3,248,758 |
| Oct 27, 2025 | 69.03 | 69.54 | 68.44 | 68.61 | 67.90 | -0.42% | 1,528,026 |
| Oct 24, 2025 | 69.87 | 70.19 | 68.88 | 68.90 | 68.19 | -0.20% | 1,294,867 |
| Oct 23, 2025 | 68.16 | 69.36 | 68.00 | 69.04 | 68.33 | 1.23% | 868,793 |
| Oct 22, 2025 | 70.83 | 70.84 | 68.12 | 68.20 | 67.50 | -3.94% | 1,554,473 |
| Oct 21, 2025 | 69.87 | 71.03 | 69.47 | 71.00 | 70.27 | 1.70% | 1,151,475 |
| Oct 20, 2025 | 69.83 | 70.20 | 69.25 | 69.81 | 69.09 | 0.14% | 1,074,559 |
| Oct 17, 2025 | 69.44 | 69.86 | 69.03 | 69.71 | 68.99 | 0.50% | 989,427 |
| Oct 16, 2025 | 69.51 | 69.54 | 68.75 | 69.36 | 68.65 | 0.22% | 1,012,073 |
| Oct 15, 2025 | 68.82 | 69.59 | 68.61 | 69.21 | 68.50 | 0.57% | 1,072,627 |
| Oct 14, 2025 | 67.46 | 69.12 | 67.24 | 68.82 | 68.11 | 1.68% | 927,515 |
| Oct 13, 2025 | 68.09 | 68.72 | 67.54 | 67.68 | 66.98 | -0.10% | 1,028,413 |
| Oct 10, 2025 | 69.75 | 70.15 | 67.67 | 67.75 | 67.05 | -2.84% | 1,337,925 |
| Oct 9, 2025 | 71.03 | 71.07 | 69.54 | 69.73 | 69.01 | -1.89% | 1,093,737 |
| Oct 8, 2025 | 71.45 | 71.54 | 70.69 | 71.07 | 70.34 | -0.46% | 806,346 |
| Oct 7, 2025 | 72.51 | 72.60 | 71.37 | 71.40 | 70.67 | -1.41% | 808,625 |
| Oct 6, 2025 | 72.88 | 73.15 | 72.20 | 72.42 | 71.67 | -1.27% | 704,298 |