A.O. Smith Corporation Common Stock (AOS)

Last Price63.07

Change-0.04 (-0.06%)

NYSE · Last Trade: Nov 1st, 5:56 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For A.O. Smith Corporation Common Stock (AOS)

Date Range:

2026-08-01 - 2026-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	63.51	64.02	62.68	63.07	2,495,362	63.07
10/29/2026	59.98	63.51	59.98	63.49	3,163,610	63.11
10/28/2026	62.60	62.60	60.47	60.86	2,549,224	60.50
10/27/2026	62.00	62.54	61.03	62.06	1,185,354	61.69
10/26/2026	61.98	62.62	61.76	61.91	1,718,443	61.54
10/23/2026	61.87	62.40	61.03	61.65	1,420,459	61.28
10/22/2026	59.27	62.61	59.23	62.47	1,900,874	62.10
10/21/2026	59.50	59.89	58.88	59.65	1,109,294	59.29
10/20/2026	58.74	59.57	58.48	59.54	1,308,858	59.18
10/19/2026	58.25	59.12	58.00	58.68	1,279,427	58.33
10/16/2026	59.75	60.79	58.80	59.22	1,735,413	58.87
10/15/2026	58.71	59.85	58.64	59.47	1,804,143	59.11
10/14/2026	57.66	57.87	56.91	57.83	1,604,565	57.48
10/13/2026	57.11	57.95	56.85	57.89	1,705,669	57.54
10/12/2026	55.88	57.05	55.88	56.60	1,291,115	56.26
10/09/2026	56.90	57.27	56.16	56.38	2,264,674	56.04
10/08/2026	54.85	56.60	54.84	56.56	1,614,895	56.22
10/07/2026	56.15	56.34	54.55	55.34	1,372,139	55.01
10/06/2026	57.24	57.88	56.77	56.90	1,118,024	56.56
10/05/2026	56.23	57.24	55.60	56.97	1,469,034	56.63
10/02/2026	57.21	57.28	56.62	56.75	1,090,956	56.41
10/01/2026	56.15	56.97	55.48	56.67	2,155,202	56.33
9/30/2026	58.19	58.20	56.33	56.37	2,275,676	56.03
9/29/2026	58.54	58.80	57.73	58.02	1,164,930	57.67
9/28/2026	58.17	58.69	57.63	58.38	1,138,762	58.03
9/25/2026	57.86	58.95	57.17	58.65	995,754	58.30
9/24/2026	57.67	58.71	57.63	57.70	2,202,963	57.35
9/23/2026	57.73	58.40	57.64	57.74	1,097,398	57.39
9/22/2026	57.98	58.22	57.31	58.16	1,466,854	57.81
9/21/2026	57.63	57.63	56.55	56.96	1,478,918	56.62
9/18/2026	56.91	57.23	56.49	56.95	3,270,862	56.61
9/17/2026	57.80	58.12	56.59	56.93	1,058,046	56.59
9/16/2026	57.44	57.80	56.55	56.89	1,352,983	56.55
9/15/2026	57.48	57.48	56.63	57.22	1,224,143	56.88
9/14/2026	56.80	57.80	56.71	57.38	1,391,346	57.04
9/11/2026	57.34	58.04	56.98	57.39	1,513,411	57.05
9/10/2026	57.00	57.28	56.50	56.71	1,247,807	56.37
9/09/2026	58.42	58.85	57.72	57.83	1,313,720	57.48
9/08/2026	60.36	60.37	58.79	58.82	1,318,156	58.47
9/04/2026	60.21	61.11	60.16	60.48	1,311,985	60.12
9/03/2026	60.00	60.84	59.69	60.53	1,333,377	60.17
9/02/2026	58.78	59.63	58.42	59.26	1,054,996	58.91
9/01/2026	58.74	59.59	58.41	58.49	1,019,969	58.14
8/31/2026	59.94	60.30	59.05	59.13	2,168,093	58.78
8/28/2026	62.19	62.99	59.50	60.38	1,811,608	60.02
8/27/2026	61.93	62.33	61.39	61.95	1,044,952	61.58
8/26/2026	62.46	63.28	62.19	62.48	1,013,391	62.11
8/25/2026	63.40	63.41	61.67	62.15	1,323,054	61.78
8/24/2026	63.44	64.09	62.06	62.72	1,170,020	62.34
8/21/2026	62.77	63.41	62.14	63.08	1,140,733	62.70
8/20/2026	62.71	63.59	62.32	62.43	1,195,110	62.06
8/19/2026	61.77	63.86	61.48	63.80	1,629,735	63.42
8/18/2026	61.63	61.69	60.56	60.86	977,343	60.50
8/17/2026	61.65	61.84	60.90	61.40	950,006	61.03
8/14/2026	62.43	62.77	62.07	62.17	747,746	61.80
8/13/2026	62.95	63.16	61.98	62.50	1,044,719	62.13
8/12/2026	63.56	63.56	62.01	62.59	1,263,302	62.22
8/11/2026	62.51	63.94	62.46	63.67	1,386,150	63.29
8/10/2026	63.61	63.70	62.16	62.41	1,229,237	62.04
8/07/2026	63.00	64.32	62.59	63.98	1,280,719	63.60
8/06/2026	63.19	63.50	62.55	62.99	1,552,949	62.61
8/05/2026	63.07	63.60	62.69	63.18	1,582,232	62.80
8/04/2026	60.75	63.43	60.21	63.37	1,816,148	62.99
8/03/2026	60.62	61.44	60.12	60.73	2,259,522	60.37