Get the Stockscreener App
65.48
3.60%
2.2299
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 November 21, 2025, is $65.48.
- 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 196.69% to $65.48 now.
- The 52-week high stock price for AOS is $77.31, representing a 18.07% increase from the current share price, occurred on July 24, 2025.
- The 52-week low stock price for AOS is $58.83, indicating a -10.16% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2025 | $66.09 | $63.53 | $2.56 | 614,239.0 | +3.45% |
| Nov 20, 2025 | $64.70 | $62.97 | $1.73 | 1,374,055.0 | -0.57% |
| Nov 19, 2025 | $64.00 | $63.11 | $0.89 | 1,269,513.0 | +0.36% |
| Nov 18, 2025 | $63.80 | $62.96 | $0.845 | 1,200,087.0 | +0.11% |
| Nov 17, 2025 | $64.79 | $63.23 | $1.56 | 918,603.0 | -2.21% |
| Nov 14, 2025 | $66.27 | $64.65 | $1.62 | 1,046,171.0 | -2.04% |
| Nov 13, 2025 | $67.37 | $65.85 | $1.52 | 1,298,729.0 | -0.42% |
| Nov 12, 2025 | $66.74 | $66.02 | $0.72 | 1,087,496.0 | +0.88% |
| Nov 11, 2025 | $66.63 | $65.45 | $1.18 | 1,028,261.0 | -0.57% |
| Nov 10, 2025 | $66.37 | $65.40 | $0.97 | 1,150,208.0 | -0.14% |
| Nov 07, 2025 | $66.39 | $65.33 | $1.06 | 1,132,877.0 | +1.04% |
| Nov 06, 2025 | $66.81 | $65.57 | $1.24 | 1,076,209.0 | -0.68% |
| Nov 05, 2025 | $66.19 | $65.11 | $1.08 | 1,274,301.0 | +1.35% |
| Nov 04, 2025 | $66.32 | $64.92 | $1.40 | 1,281,210.0 | -0.78% |
| Nov 03, 2025 | $66.02 | $65.21 | $0.805 | 1,294,632.0 | -0.50% |
| Oct 31, 2025 | $66.87 | $65.64 | $1.23 | 2,235,714.0 | -1.06% |
| Oct 30, 2025 | $67.30 | $65.55 | $1.75 | 1,717,961.0 | +1.71% |
| Oct 29, 2025 | $66.92 | $65.06 | $1.86 | 1,841,029.0 | -1.89% |
| Oct 28, 2025 | $69.65 | $65.50 | $4.15 | 3,248,683.0 | -2.58% |
| Oct 27, 2025 | $69.54 | $68.44 | $1.10 | 1,527,772.0 | -0.42% |
| Oct 24, 2025 | $70.19 | $68.88 | $1.31 | 1,294,756.0 | -0.20% |
| Oct 23, 2025 | $69.36 | $68.00 | $1.36 | 868,732.0 | +1.23% |
| Oct 22, 2025 | $70.84 | $68.12 | $2.72 | 1,554,335.0 | -3.94% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $67.37 | $62.96 | $4.41 | 17,046,591.0 | -0.85% |
| 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% |
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% |
1.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):