A O Smith Corp (AOS)

Overview News Price History Option Chain Financials Discussions Forecast Stock Split Dividend History

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 16, 2026, is $60.24.

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 172.95% to $60.24 now.
The 52-week high stock price for AOS is $81.86, representing a 35.90% increase from the current share price, occurred on February 12, 2026.
The 52-week low stock price for AOS is $54.16, indicating a -10.09% decrease from the current share price, occurred on May 20, 2026.
The closing price of A O Smith Corp (AOS) stock in the beginning of 2025 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:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jun 16, 2026	$61.23	$60.17	$1.06	1,342,011.0	+0.37%
Jun 15, 2026	$60.85	$59.63	$1.22	1,847,948.0	+1.59%
Jun 12, 2026	$59.62	$58.42	$1.20	1,646,536.0	+0.72%
Jun 11, 2026	$59.00	$57.16	$1.84	1,657,322.0	+2.52%
Jun 10, 2026	$59.05	$57.20	$1.84	1,932,995.0	-3.39%
Jun 09, 2026	$59.26	$57.50	$1.76	1,798,485.0	+3.31%
Jun 08, 2026	$57.94	$56.73	$1.21	1,825,215.0	+0.23%
Jun 05, 2026	$57.66	$56.55	$1.12	1,807,638.0	+0.33%
Jun 04, 2026	$58.00	$56.41	$1.59	2,141,214.0	+0.49%
Jun 03, 2026	$57.30	$56.43	$0.8671	1,070,883.0	-0.05%
Jun 02, 2026	$56.97	$56.05	$0.915	1,261,586.0	+1.76%
Jun 01, 2026	$56.78	$55.42	$1.36	1,680,975.0	-1.66%
May 29, 2026	$57.54	$56.66	$0.88	1,722,648.0	-1.56%
May 28, 2026	$57.77	$56.96	$0.81	1,342,849.0	-0.67%
May 27, 2026	$59.47	$57.91	$1.56	1,341,318.0	-0.55%
May 26, 2026	$58.59	$57.33	$1.26	1,672,638.0	+1.83%
May 22, 2026	$57.72	$56.78	$0.9389	1,374,212.0	+0.19%
May 21, 2026	$57.24	$55.25	$1.99	1,407,642.0	+0.86%
May 20, 2026	$56.80	$54.16	$2.64	1,636,478.0	+1.30%
May 19, 2026	$56.39	$55.08	$1.31	1,384,515.0	-1.32%

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 2026

Month	High	Low	High - Low	Volume	% Change
Jun, 2026	$61.23	$55.42	$5.81	21,354,819.0	+6.21%
May, 2026	$62.23	$54.16	$8.07	33,485,857.0	-8.28%
Apr, 2026	$67.89	$59.83	$8.06	34,030,342.0	-6.22%
Mar, 2026	$78.39	$63.28	$15.11	33,244,090.0	-15.46%
Feb, 2026	$81.86	$72.77	$9.09	24,874,896.0	+6.14%
Jan, 2026	$74.42	$66.65	$7.77	28,951,580.0	+9.88%

A O Smith Corp Stock (AOS) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$69.50	$65.05	$4.45	24,913,790.0	+2.67%
Nov, 2025	$67.37	$62.96	$4.41	24,640,733.0	-0.02%
Oct, 2025	$73.97	$65.06	$8.91	28,771,163.0	-10.11%
Sep, 2025	$75.20	$70.00	$5.20	21,606,654.0	+2.97%
Aug, 2025	$73.84	$69.53	$4.31	20,918,062.0	+0.71%
Jul, 2025	$77.31	$65.27	$12.04	36,032,172.0	+7.96%
Jun, 2025	$66.17	$62.20	$3.97	32,463,866.0	+1.96%
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%