A. O. Smith Corporation (AOS)
NYSE: AOS
· Real-Time Price · USD
73.33
-0.21 (-0.29%)
At close: Oct 03, 2025, 3:59 PM
AOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 73.39 | 73.90 | 73.26 | 73.35 | 73.35 | -0.26% | 649,588 |
| Oct 2, 2025 | 73.15 | 73.97 | 72.79 | 73.54 | 73.54 | 0.60% | 831,538 |
| Oct 1, 2025 | 73.28 | 73.56 | 72.43 | 73.10 | 73.10 | -0.42% | 1,053,400 |
| Sep 30, 2025 | 72.98 | 73.56 | 72.87 | 73.41 | 73.41 | 0.91% | 751,317 |
| Sep 29, 2025 | 73.19 | 73.46 | 72.53 | 72.75 | 72.75 | 0.41% | 671,824 |
| Sep 26, 2025 | 71.62 | 72.55 | 71.29 | 72.45 | 72.45 | 1.47% | 637,201 |
| Sep 25, 2025 | 71.97 | 72.15 | 71.09 | 71.40 | 71.40 | -0.78% | 682,414 |
| Sep 24, 2025 | 71.83 | 72.70 | 71.73 | 71.96 | 71.96 | -0.29% | 820,900 |
| Sep 23, 2025 | 72.49 | 73.33 | 71.74 | 72.17 | 72.17 | -0.12% | 622,356 |
| Sep 22, 2025 | 72.78 | 72.82 | 72.09 | 72.26 | 72.26 | -1.14% | 769,446 |
| Sep 19, 2025 | 72.88 | 73.39 | 72.47 | 73.09 | 73.09 | 0.03% | 2,025,700 |
| Sep 18, 2025 | 73.26 | 73.52 | 72.69 | 73.07 | 73.07 | -0.07% | 915,844 |
| Sep 17, 2025 | 73.98 | 75.20 | 72.65 | 73.12 | 73.12 | -0.67% | 1,083,370 |
| Sep 16, 2025 | 73.30 | 73.71 | 72.78 | 73.61 | 73.61 | 0.49% | 640,100 |
| Sep 15, 2025 | 72.83 | 73.43 | 72.47 | 73.25 | 73.25 | 0.94% | 799,625 |
| Sep 12, 2025 | 73.81 | 74.16 | 72.53 | 72.57 | 72.57 | -2.33% | 766,708 |
| Sep 11, 2025 | 72.73 | 74.72 | 72.50 | 74.30 | 74.30 | 2.50% | 1,673,138 |
| Sep 10, 2025 | 71.73 | 72.65 | 71.69 | 72.49 | 72.49 | 0.68% | 1,105,000 |
| Sep 9, 2025 | 73.48 | 73.56 | 71.26 | 72.00 | 72.00 | -2.65% | 1,200,583 |
| Sep 8, 2025 | 73.41 | 74.09 | 72.67 | 73.96 | 73.96 | 0.38% | 1,165,729 |
Page 1 of 136