A. O. Smith Corporation (AOS)
NYSE: AOS · Real-Time Price · USD
68.03
+0.83 (1.24%)
At close: Dec 5, 2025, 4:00 PM EST
68.13
+0.10 (0.15%)
After-hours: Dec 5, 2025, 7:34 PM EST
A. O. Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.51 | 68.40 | 67.26 | 68.03 | 68.03 | 1.24% | 1,930,743 |
| Dec 4, 2025 | 67.69 | 68.91 | 66.81 | 67.20 | 67.20 | -0.18% | 1,728,696 |
| Dec 3, 2025 | 65.84 | 67.45 | 65.77 | 67.32 | 67.32 | 2.06% | 1,187,519 |
| Dec 2, 2025 | 66.01 | 66.37 | 65.23 | 65.96 | 65.96 | -0.09% | 1,163,966 |
| Dec 1, 2025 | 65.37 | 66.48 | 65.05 | 66.02 | 66.02 | 0.06% | 1,559,424 |
| Nov 28, 2025 | 66.57 | 66.71 | 65.97 | 65.98 | 65.98 | -0.53% | 772,882 |
| Nov 26, 2025 | 65.18 | 66.49 | 65.18 | 66.33 | 66.33 | 1.41% | 2,337,496 |
| Nov 25, 2025 | 64.72 | 65.63 | 64.27 | 65.41 | 65.41 | 2.04% | 1,434,677 |
| Nov 24, 2025 | 64.72 | 65.01 | 64.02 | 64.10 | 64.10 | -1.54% | 1,639,649 |
| Nov 21, 2025 | 63.53 | 66.10 | 63.53 | 65.10 | 65.10 | 2.92% | 2,019,345 |
| Nov 20, 2025 | 64.24 | 64.70 | 62.97 | 63.25 | 63.25 | -0.57% | 1,375,291 |
| Nov 19, 2025 | 63.65 | 64.00 | 63.11 | 63.61 | 63.61 | 0.36% | 1,270,157 |
| Nov 18, 2025 | 63.19 | 63.81 | 62.96 | 63.38 | 63.38 | 0.11% | 1,257,575 |
| Nov 17, 2025 | 64.62 | 64.79 | 63.23 | 63.31 | 63.31 | -2.21% | 964,200 |
| Nov 14, 2025 | 65.85 | 66.28 | 64.65 | 64.74 | 64.74 | -2.04% | 1,168,797 |
| Nov 13, 2025 | 66.51 | 67.37 | 65.85 | 66.09 | 66.09 | -0.42% | 1,323,272 |
| Nov 12, 2025 | 66.33 | 66.74 | 66.02 | 66.37 | 66.37 | 0.88% | 1,149,905 |
| Nov 11, 2025 | 66.42 | 66.63 | 65.45 | 65.79 | 65.79 | -0.57% | 1,056,437 |
| Nov 10, 2025 | 66.12 | 66.37 | 65.40 | 66.17 | 66.17 | -0.14% | 1,062,872 |
| Nov 7, 2025 | 65.33 | 66.39 | 65.33 | 66.26 | 66.26 | 1.04% | 1,172,770 |
| Nov 6, 2025 | 66.37 | 66.81 | 65.57 | 65.58 | 65.58 | -0.68% | 1,092,680 |
| Nov 5, 2025 | 65.15 | 66.19 | 65.11 | 66.03 | 66.03 | 1.35% | 1,418,272 |
| Nov 4, 2025 | 65.73 | 66.32 | 64.92 | 65.15 | 65.15 | -0.78% | 1,303,389 |
| Nov 3, 2025 | 65.67 | 66.02 | 65.21 | 65.66 | 65.66 | -0.50% | 1,331,245 |
| Oct 31, 2025 | 65.95 | 66.87 | 65.64 | 65.99 | 65.99 | -1.06% | 2,236,129 |
| Oct 30, 2025 | 65.58 | 67.30 | 65.55 | 66.70 | 66.34 | 1.71% | 1,859,348 |
| Oct 29, 2025 | 66.18 | 66.92 | 65.06 | 65.58 | 65.23 | -1.89% | 1,841,311 |
| Oct 28, 2025 | 68.27 | 69.65 | 65.50 | 66.84 | 66.48 | -2.58% | 3,248,758 |
| Oct 27, 2025 | 69.03 | 69.54 | 68.44 | 68.61 | 68.24 | -0.42% | 1,528,026 |
| Oct 24, 2025 | 69.87 | 70.19 | 68.88 | 68.90 | 68.53 | -0.20% | 1,294,867 |
| Oct 23, 2025 | 68.16 | 69.36 | 68.00 | 69.04 | 68.67 | 1.23% | 868,793 |
| Oct 22, 2025 | 70.83 | 70.84 | 68.12 | 68.20 | 67.83 | -3.94% | 1,554,473 |
| Oct 21, 2025 | 69.87 | 71.03 | 69.47 | 71.00 | 70.62 | 1.70% | 1,151,475 |
| Oct 20, 2025 | 69.83 | 70.20 | 69.25 | 69.81 | 69.43 | 0.14% | 1,074,559 |
| Oct 17, 2025 | 69.44 | 69.86 | 69.03 | 69.71 | 69.33 | 0.50% | 989,427 |
| Oct 16, 2025 | 69.51 | 69.54 | 68.75 | 69.36 | 68.99 | 0.22% | 1,012,073 |
| Oct 15, 2025 | 68.82 | 69.59 | 68.61 | 69.21 | 68.84 | 0.57% | 1,072,627 |
| Oct 14, 2025 | 67.46 | 69.12 | 67.24 | 68.82 | 68.45 | 1.68% | 927,515 |
| Oct 13, 2025 | 68.09 | 68.72 | 67.54 | 67.68 | 67.31 | -0.10% | 1,028,413 |
| Oct 10, 2025 | 69.75 | 70.15 | 67.67 | 67.75 | 67.38 | -2.84% | 1,337,925 |
| Oct 9, 2025 | 71.03 | 71.07 | 69.54 | 69.73 | 69.35 | -1.89% | 1,093,737 |
| Oct 8, 2025 | 71.45 | 71.54 | 70.69 | 71.07 | 70.69 | -0.46% | 806,346 |
| Oct 7, 2025 | 72.51 | 72.60 | 71.37 | 71.40 | 71.01 | -1.41% | 808,625 |
| Oct 6, 2025 | 72.88 | 73.15 | 72.20 | 72.42 | 72.03 | -1.27% | 704,298 |
| Oct 3, 2025 | 73.39 | 73.90 | 73.26 | 73.35 | 72.95 | -0.26% | 649,588 |
| Oct 2, 2025 | 73.15 | 73.97 | 72.79 | 73.54 | 73.14 | 0.60% | 831,538 |
| Oct 1, 2025 | 73.28 | 73.56 | 72.43 | 73.10 | 72.71 | -0.42% | 1,053,364 |
| Sep 30, 2025 | 72.98 | 73.56 | 72.87 | 73.41 | 73.01 | 0.91% | 751,317 |
| Sep 29, 2025 | 73.19 | 73.46 | 72.53 | 72.75 | 72.36 | 0.41% | 671,824 |
| Sep 26, 2025 | 71.62 | 72.55 | 71.29 | 72.45 | 72.06 | 1.47% | 637,201 |
| Sep 25, 2025 | 71.98 | 72.15 | 71.09 | 71.40 | 71.01 | -0.78% | 682,414 |
| Sep 24, 2025 | 71.83 | 72.70 | 71.73 | 71.96 | 71.57 | -0.29% | 820,857 |
| Sep 23, 2025 | 72.49 | 73.33 | 71.74 | 72.17 | 71.78 | -0.12% | 622,356 |
| Sep 22, 2025 | 72.78 | 72.82 | 72.09 | 72.26 | 71.87 | -1.14% | 769,446 |
| Sep 19, 2025 | 72.88 | 73.39 | 72.48 | 73.09 | 72.70 | 0.03% | 2,025,689 |
| Sep 18, 2025 | 73.26 | 73.52 | 72.69 | 73.07 | 72.68 | -0.07% | 915,844 |
| Sep 17, 2025 | 73.98 | 75.20 | 72.65 | 73.12 | 72.73 | -0.67% | 1,083,370 |
| Sep 16, 2025 | 73.30 | 73.71 | 72.78 | 73.61 | 73.21 | 0.49% | 640,099 |
| Sep 15, 2025 | 72.83 | 73.43 | 72.47 | 73.25 | 72.85 | 0.94% | 799,625 |
| Sep 12, 2025 | 73.81 | 74.16 | 72.53 | 72.57 | 72.18 | -2.33% | 766,708 |
| Sep 11, 2025 | 72.73 | 74.72 | 72.50 | 74.30 | 73.90 | 2.50% | 1,673,138 |
| Sep 10, 2025 | 71.73 | 72.65 | 71.69 | 72.49 | 72.10 | 0.68% | 1,104,970 |
| Sep 9, 2025 | 73.48 | 73.56 | 71.26 | 72.00 | 71.61 | -2.65% | 1,200,583 |
| Sep 8, 2025 | 73.41 | 74.09 | 72.67 | 73.96 | 73.56 | 0.38% | 1,165,729 |
| Sep 5, 2025 | 73.04 | 74.09 | 72.94 | 73.68 | 73.28 | 1.43% | 1,445,124 |
| Sep 4, 2025 | 71.22 | 72.64 | 70.79 | 72.64 | 72.25 | 2.61% | 1,185,890 |
| Sep 3, 2025 | 70.00 | 71.16 | 70.00 | 70.79 | 70.41 | 0.58% | 1,337,080 |
| Sep 2, 2025 | 70.67 | 70.96 | 70.09 | 70.38 | 70.00 | -1.28% | 1,311,530 |
| Aug 29, 2025 | 72.05 | 72.07 | 71.02 | 71.29 | 70.91 | -0.46% | 886,399 |
| Aug 28, 2025 | 72.67 | 72.83 | 71.32 | 71.62 | 71.23 | -1.10% | 1,081,396 |
| Aug 27, 2025 | 72.08 | 73.07 | 71.90 | 72.42 | 72.03 | 0.06% | 1,111,854 |
| Aug 26, 2025 | 72.42 | 73.04 | 72.20 | 72.38 | 71.99 | -0.22% | 1,132,882 |
| Aug 25, 2025 | 73.41 | 73.42 | 72.36 | 72.54 | 72.15 | -1.45% | 624,989 |
| Aug 22, 2025 | 72.13 | 73.85 | 71.91 | 73.61 | 73.21 | 2.59% | 674,080 |
| Aug 21, 2025 | 71.47 | 72.21 | 71.24 | 71.75 | 71.36 | -0.14% | 723,410 |
| Aug 20, 2025 | 72.64 | 73.04 | 71.85 | 71.85 | 71.46 | -1.33% | 847,705 |
| Aug 19, 2025 | 72.30 | 73.38 | 72.08 | 72.82 | 72.43 | 0.93% | 764,215 |
| Aug 18, 2025 | 72.31 | 72.44 | 71.83 | 72.15 | 71.76 | -0.08% | 1,066,613 |
| Aug 15, 2025 | 72.60 | 72.73 | 71.88 | 72.21 | 71.82 | -0.43% | 1,251,606 |
| Aug 14, 2025 | 72.50 | 73.18 | 72.21 | 72.52 | 72.13 | -1.52% | 908,747 |
| Aug 13, 2025 | 71.50 | 73.81 | 71.30 | 73.64 | 73.24 | 3.24% | 1,250,164 |
| Aug 12, 2025 | 70.73 | 71.42 | 70.35 | 71.33 | 70.95 | 1.13% | 946,293 |
| Aug 11, 2025 | 70.86 | 71.13 | 69.53 | 70.53 | 70.15 | -0.42% | 1,100,657 |
| Aug 8, 2025 | 70.51 | 70.93 | 70.28 | 70.83 | 70.45 | 0.30% | 1,357,333 |
| Aug 7, 2025 | 71.27 | 71.57 | 70.38 | 70.62 | 70.24 | 0.09% | 861,223 |
| Aug 6, 2025 | 70.54 | 71.26 | 70.36 | 70.56 | 70.18 | 0.34% | 1,020,570 |
| Aug 5, 2025 | 70.51 | 70.82 | 69.74 | 70.32 | 69.94 | -0.03% | 1,132,639 |
| Aug 4, 2025 | 70.45 | 70.59 | 69.89 | 70.34 | 69.96 | -0.10% | 1,111,316 |
| Aug 1, 2025 | 70.50 | 70.79 | 69.55 | 70.41 | 70.03 | -0.54% | 1,262,963 |
| Jul 31, 2025 | 69.93 | 71.14 | 69.89 | 70.79 | 70.41 | -0.06% | 2,465,011 |
| Jul 30, 2025 | 71.62 | 71.68 | 70.32 | 70.83 | 70.11 | -1.13% | 1,453,913 |
| Jul 29, 2025 | 71.36 | 71.72 | 70.70 | 71.64 | 70.91 | 0.86% | 1,382,744 |
| Jul 28, 2025 | 71.62 | 71.93 | 70.87 | 71.03 | 70.31 | -1.43% | 1,400,338 |
| Jul 25, 2025 | 74.16 | 74.38 | 71.49 | 72.06 | 71.33 | -2.54% | 1,924,093 |
| Jul 24, 2025 | 73.54 | 77.31 | 72.55 | 73.94 | 73.19 | 3.59% | 4,191,224 |
| Jul 23, 2025 | 71.61 | 72.07 | 71.19 | 71.38 | 70.65 | 0.39% | 1,820,099 |
| Jul 22, 2025 | 69.12 | 71.15 | 69.02 | 71.10 | 70.38 | 2.94% | 1,668,126 |
| Jul 21, 2025 | 70.56 | 70.73 | 69.03 | 69.07 | 68.37 | -1.75% | 1,761,517 |
| Jul 18, 2025 | 70.87 | 71.05 | 69.90 | 70.30 | 69.58 | -0.64% | 2,486,898 |
| Jul 17, 2025 | 68.48 | 70.80 | 68.21 | 70.75 | 70.03 | 3.97% | 2,210,367 |