A. O. Smith Corporation (AOS)
NYSE: AOS · Real-Time Price · USD
63.91
-0.77 (-1.19%)
At close: Apr 28, 2026, 4:00 PM EDT
63.91
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
A. O. Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.02 | 65.02 | 63.35 | 63.62 | - | -1.64% | 844,905 |
| Apr 27, 2026 | 64.63 | 65.26 | 64.18 | 64.68 | 64.68 | 0.47% | 1,354,039 |
| Apr 24, 2026 | 64.97 | 65.35 | 64.13 | 64.38 | 64.38 | -1.09% | 1,112,275 |
| Apr 23, 2026 | 65.20 | 65.92 | 64.76 | 65.09 | 65.09 | 0.43% | 1,443,350 |
| Apr 22, 2026 | 65.50 | 65.64 | 64.27 | 64.81 | 64.81 | -0.28% | 1,371,881 |
| Apr 21, 2026 | 65.59 | 66.18 | 64.87 | 64.99 | 64.99 | -0.93% | 831,708 |
| Apr 20, 2026 | 64.63 | 65.68 | 64.44 | 65.60 | 65.60 | 1.20% | 1,403,100 |
| Apr 17, 2026 | 63.93 | 66.29 | 63.93 | 64.82 | 64.82 | 2.43% | 2,420,902 |
| Apr 16, 2026 | 63.44 | 64.24 | 63.00 | 63.28 | 63.28 | -0.14% | 1,745,440 |
| Apr 15, 2026 | 66.07 | 66.56 | 62.14 | 63.37 | 63.37 | -5.32% | 2,405,570 |
| Apr 14, 2026 | 67.06 | 67.28 | 66.50 | 66.93 | 66.93 | -0.37% | 1,057,482 |
| Apr 13, 2026 | 65.79 | 67.21 | 65.43 | 67.18 | 67.18 | 1.91% | 1,125,883 |
| Apr 10, 2026 | 67.44 | 67.61 | 65.87 | 65.92 | 65.92 | -2.01% | 1,658,985 |
| Apr 9, 2026 | 66.32 | 67.89 | 66.19 | 67.27 | 67.27 | 0.75% | 1,395,575 |
| Apr 8, 2026 | 66.45 | 67.22 | 66.02 | 66.77 | 66.77 | 4.02% | 1,438,525 |
| Apr 7, 2026 | 64.42 | 64.67 | 63.69 | 64.19 | 64.19 | -0.76% | 1,122,006 |
| Apr 6, 2026 | 63.87 | 64.82 | 63.69 | 64.68 | 64.68 | 0.51% | 912,836 |
| Apr 2, 2026 | 63.77 | 65.46 | 63.39 | 64.35 | 64.35 | -1.12% | 1,132,415 |
| Apr 1, 2026 | 66.05 | 66.63 | 65.01 | 65.08 | 65.08 | -1.30% | 1,609,603 |
| Mar 31, 2026 | 64.55 | 66.38 | 63.94 | 65.94 | 65.94 | 3.55% | 1,138,243 |
| Mar 30, 2026 | 65.21 | 65.22 | 63.63 | 63.68 | 63.68 | -1.15% | 1,150,466 |
| Mar 27, 2026 | 65.38 | 65.71 | 64.19 | 64.42 | 64.42 | -1.81% | 1,203,722 |
| Mar 26, 2026 | 66.30 | 67.18 | 65.29 | 65.61 | 65.61 | -1.93% | 1,304,511 |
| Mar 25, 2026 | 66.07 | 67.15 | 65.31 | 66.90 | 66.90 | 2.22% | 1,866,942 |
| Mar 24, 2026 | 64.30 | 65.82 | 64.14 | 65.45 | 65.45 | 0.58% | 1,151,809 |
| Mar 23, 2026 | 65.57 | 65.65 | 64.66 | 65.07 | 65.07 | 1.53% | 1,750,431 |
| Mar 20, 2026 | 64.43 | 64.91 | 63.34 | 64.09 | 64.09 | -0.70% | 2,782,395 |
| Mar 19, 2026 | 63.57 | 64.60 | 63.28 | 64.54 | 64.54 | 0.81% | 1,912,386 |
| Mar 18, 2026 | 65.13 | 65.61 | 63.92 | 64.02 | 64.02 | -2.62% | 1,186,943 |
| Mar 17, 2026 | 66.86 | 66.86 | 64.84 | 65.74 | 65.74 | -0.99% | 1,420,328 |
| Mar 16, 2026 | 67.44 | 67.84 | 66.14 | 66.40 | 66.40 | -0.66% | 1,344,727 |
| Mar 13, 2026 | 67.28 | 67.56 | 66.22 | 66.84 | 66.84 | 0.41% | 1,200,470 |
| Mar 12, 2026 | 67.24 | 68.17 | 66.45 | 66.57 | 66.57 | -2.26% | 1,496,773 |
| Mar 11, 2026 | 69.46 | 69.46 | 66.80 | 68.11 | 68.11 | -2.45% | 1,874,814 |
| Mar 10, 2026 | 70.13 | 71.46 | 69.42 | 69.82 | 69.82 | -0.91% | 1,334,767 |
| Mar 9, 2026 | 70.14 | 70.90 | 67.93 | 70.46 | 70.46 | -0.77% | 1,449,863 |
| Mar 6, 2026 | 71.00 | 71.54 | 69.95 | 71.01 | 71.01 | -1.40% | 1,245,196 |
| Mar 5, 2026 | 72.23 | 73.31 | 71.37 | 72.02 | 72.02 | -1.81% | 1,487,934 |
| Mar 4, 2026 | 75.82 | 75.82 | 72.65 | 73.35 | 73.35 | -3.01% | 2,233,931 |
| Mar 3, 2026 | 76.24 | 76.89 | 75.03 | 75.63 | 75.63 | -2.95% | 1,604,148 |
| Mar 2, 2026 | 77.22 | 78.39 | 76.60 | 77.93 | 77.93 | -0.09% | 1,015,849 |
| Feb 27, 2026 | 76.72 | 78.13 | 76.28 | 78.00 | 78.00 | 1.10% | 1,491,467 |
| Feb 26, 2026 | 76.76 | 77.41 | 75.79 | 77.15 | 77.15 | 1.11% | 822,056 |
| Feb 25, 2026 | 77.19 | 77.60 | 75.01 | 76.30 | 76.30 | -1.17% | 1,144,662 |
| Feb 24, 2026 | 77.01 | 77.95 | 76.95 | 77.20 | 77.20 | 0.56% | 681,912 |
| Feb 23, 2026 | 77.78 | 78.39 | 76.68 | 76.77 | 76.77 | -1.34% | 989,520 |
| Feb 20, 2026 | 77.82 | 79.19 | 76.96 | 77.81 | 77.81 | 0.15% | 1,124,541 |
| Feb 19, 2026 | 78.60 | 79.07 | 77.34 | 77.69 | 77.69 | -1.61% | 1,296,057 |
| Feb 18, 2026 | 79.23 | 79.90 | 78.73 | 78.96 | 78.96 | -0.64% | 873,427 |
| Feb 17, 2026 | 80.10 | 80.90 | 78.79 | 79.47 | 79.47 | -1.23% | 1,249,592 |
| Feb 13, 2026 | 79.64 | 80.59 | 79.18 | 80.46 | 80.46 | 1.06% | 1,077,996 |
| Feb 12, 2026 | 80.65 | 81.87 | 79.60 | 79.62 | 79.62 | -0.75% | 912,734 |
| Feb 11, 2026 | 80.31 | 81.53 | 79.70 | 80.22 | 80.22 | -0.31% | 1,127,150 |
| Feb 10, 2026 | 79.24 | 80.63 | 78.87 | 80.47 | 80.47 | 1.76% | 1,348,645 |
| Feb 9, 2026 | 78.67 | 79.79 | 78.39 | 79.08 | 79.08 | 0.13% | 1,125,137 |
| Feb 6, 2026 | 78.71 | 79.23 | 78.40 | 78.98 | 78.98 | 1.11% | 1,103,290 |
| Feb 5, 2026 | 77.86 | 78.58 | 77.72 | 78.11 | 78.11 | -0.33% | 1,351,546 |
| Feb 4, 2026 | 77.11 | 78.89 | 76.44 | 78.37 | 78.37 | 2.66% | 3,422,188 |
| Feb 3, 2026 | 74.84 | 77.23 | 74.54 | 76.34 | 76.34 | 2.18% | 1,957,085 |
| Feb 2, 2026 | 73.27 | 74.89 | 72.77 | 74.71 | 74.71 | 1.66% | 1,793,066 |
| Jan 30, 2026 | 73.56 | 73.66 | 72.05 | 73.49 | 73.49 | 0.44% | 1,939,411 |
| Jan 29, 2026 | 72.18 | 74.42 | 71.14 | 73.17 | 72.81 | 5.30% | 3,734,385 |
| 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 |