64.30
price up icon0.47%   0.30
after-market After Hours: 64.30
loading

A O Smith Corp Stock (AOS) Price History

The historical daily chart and data for A O Smith Corp stock (AOS), adjusted for splits and dividends, show that the latest closing stock price as of June 04, 2025, is $64.30.
  • A O Smith Corp all-time high stock price is $92.44, occurred on July 18, 2024.
  • The lowest A O Smith Corp stock price recorded was $22.07 on April 08, 2014. Since then, A O Smith Corp's stock price has risen over 191.35% to $64.30 now.
  • The 52-week high stock price for AOS is $92.44, representing a 43.77% increase from the current share price, occurred on July 18, 2024.
  • The 52-week low stock price for AOS is $58.83, indicating a -8.51% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of A O Smith Corp (AOS) stock in the beginning of 2024 was $83.58. The stock closed the year at $57.24, a loss of over -31.51% for the year.
The table below shows more information about AOS historical price data:
Date High Low High - Low Volume % Change
Jun 04, 2025 $64.89 $64.11 $0.78 1,452,773.0 +0.47%
Jun 03, 2025 $64.22 $62.65 $1.57 2,228,559.0 +1.57%
Jun 02, 2025 $64.20 $62.63 $1.57 2,433,847.0 -2.02%
May 30, 2025 $64.83 $63.85 $0.98 10,260,339.0 -0.65%
May 29, 2025 $65.00 $64.04 $0.96 2,027,546.0 +0.78%
May 28, 2025 $68.50 $63.61 $4.89 3,500,682.0 -6.33%
May 27, 2025 $68.67 $67.01 $1.66 1,738,560.0 +2.31%
May 23, 2025 $67.15 $66.25 $0.90 1,270,442.0 -0.52%
May 22, 2025 $67.60 $66.32 $1.28 1,383,737.0 +0.37%
May 21, 2025 $68.90 $67.00 $1.90 1,385,472.0 -3.59%
May 20, 2025 $70.72 $69.46 $1.26 947,586.0 -1.26%
May 19, 2025 $70.58 $69.66 $0.92 1,194,227.0 -0.01%
May 16, 2025 $70.54 $69.30 $1.25 1,536,065.0 +1.58%
May 15, 2025 $69.48 $67.84 $1.64 1,467,809.0 +1.57%
May 14, 2025 $69.80 $68.29 $1.51 1,747,575.0 -2.52%
May 13, 2025 $70.70 $70.06 $0.645 837,870.0 -0.48%
May 12, 2025 $70.89 $69.67 $1.22 1,013,045.0 +3.18%
May 09, 2025 $68.44 $68.00 $0.445 728,818.0 +0.41%
May 08, 2025 $68.58 $67.23 $1.35 1,185,663.0 +1.61%
May 07, 2025 $67.97 $66.71 $1.27 1,515,115.0 -0.80%
May 06, 2025 $68.27 $67.39 $0.87 936,457.0 -1.27%

A O Smith Corp Stock (AOS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of A O Smith Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AOS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of A O Smith Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

A O Smith Corp Stock (AOS) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $64.89 $62.63 $2.26 7,567,952.0 -0.02%
May, 2025 $70.89 $63.61 $7.28 38,407,904.0 -5.23%
Apr, 2025 $68.22 $58.83 $9.39 36,383,366.0 +3.82%
Mar, 2025 $70.95 $64.70 $6.25 26,839,420.0 -1.68%
Feb, 2025 $67.77 $64.55 $3.22 24,284,817.0 -1.22%
Jan, 2025 $73.16 $65.53 $7.63 27,541,842.0 -1.33%

A O Smith Corp Stock (AOS) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $74.86 $67.39 $7.47 18,581,566.0 -8.69%
Nov, 2024 $77.92 $70.73 $7.19 18,576,035.0 -0.81%
Oct, 2024 $90.15 $74.81 $15.34 25,267,057.0 -16.40%
Sep, 2024 $92.06 $76.63 $15.43 19,205,876.0 +7.30%
Aug, 2024 $85.86 $78.63 $7.23 16,295,426.0 -1.55%
Jul, 2024 $92.44 $79.17 $13.27 24,265,965.0 +3.99%
Jun, 2024 $85.59 $80.23 $5.36 14,192,851.0 -2.22%
May, 2024 $87.83 $80.93 $6.90 15,928,645.0 +0.97%
Apr, 2024 $89.77 $80.64 $9.13 24,675,076.0 -7.40%
Mar, 2024 $89.96 $82.51 $7.45 18,499,531.0 +7.91%
Feb, 2024 $83.48 $76.89 $6.59 18,178,158.0 +6.82%
Jan, 2024 $82.63 $76.93 $5.70 20,266,274.0 -5.86%

A O Smith Corp Stock (AOS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $82.77 $75.19 $7.58 18,188,141.0 +9.39%
Nov, 2023 $76.98 $69.17 $7.81 18,096,341.0 +8.03%
Oct, 2023 $72.71 $64.86 $7.85 26,281,896.0 +5.49%
Sep, 2023 $73.67 $64.14 $9.53 18,700,473.0 -8.79%
Aug, 2023 $74.31 $68.14 $6.17 17,626,865.0 -0.18%
Jul, 2023 $76.94 $69.85 $7.09 22,235,388.0 -0.21%
Jun, 2023 $73.22 $63.94 $9.28 17,575,810.0 +13.83%
May, 2023 $70.85 $63.88 $6.97 21,681,992.0 -6.37%
Apr, 2023 $70.23 $63.40 $6.83 25,325,610.0 -1.24%
Mar, 2023 $69.50 $64.72 $4.78 24,859,951.0 +5.36%
Feb, 2023 $71.87 $64.39 $7.48 19,427,448.0 -3.06%
Jan, 2023 $68.12 $57.45 $10.67 29,206,176.0 +18.27%
specialty_industrial_machinery IR
$81.88
price down icon 0.09%
specialty_industrial_machinery ROK
$318.89
price up icon 0.72%
$95.27
price up icon 0.40%
specialty_industrial_machinery AME
$177.21
price down icon 0.28%
specialty_industrial_machinery CMI
$322.83
price down icon 0.51%
specialty_industrial_machinery EMR
$121.61
price up icon 1.01%
Cap:     |  Volume (24h):