Get the Stockscreener App
60.16
0.59%
0.35
After Hours:
60.15
-0.010
-0.02%
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 July 31, 2026, is $60.16.
- 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 172.59% to $60.16 now.
- The 52-week high stock price for AOS is $81.86, representing a 36.08% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for AOS is $54.16, indicating a -9.97% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 31, 2026 | $60.47 | $58.85 | $1.62 | 1,540,419.0 | +0.59% |
| Jul 30, 2026 | $64.77 | $59.05 | $5.72 | 3,045,293.0 | -3.59% |
| Jul 29, 2026 | $63.60 | $61.47 | $2.13 | 2,499,635.0 | -3.08% |
| Jul 28, 2026 | $64.37 | $62.95 | $1.42 | 1,631,642.0 | +2.51% |
| Jul 27, 2026 | $62.70 | $61.10 | $1.60 | 1,567,337.0 | +2.73% |
| Jul 24, 2026 | $61.23 | $59.15 | $2.08 | 1,147,520.0 | +2.17% |
| Jul 23, 2026 | $59.97 | $58.65 | $1.32 | 1,605,779.0 | +0.24% |
| Jul 22, 2026 | $59.59 | $58.81 | $0.78 | 1,082,554.0 | +1.00% |
| Jul 21, 2026 | $59.38 | $58.12 | $1.26 | 1,704,192.0 | -0.20% |
| Jul 20, 2026 | $59.24 | $58.00 | $1.24 | 1,722,917.0 | +0.05% |
| Jul 17, 2026 | $61.18 | $58.68 | $2.50 | 2,002,653.0 | -2.78% |
| Jul 16, 2026 | $61.70 | $59.50 | $2.20 | 1,942,741.0 | +0.36% |
| Jul 15, 2026 | $61.18 | $59.73 | $1.45 | 1,772,105.0 | -0.92% |
| Jul 14, 2026 | $60.98 | $59.38 | $1.60 | 1,425,620.0 | +2.25% |
| Jul 13, 2026 | $60.82 | $59.09 | $1.73 | 1,552,698.0 | -1.51% |
| Jul 10, 2026 | $61.39 | $59.13 | $2.26 | 1,607,522.0 | +2.41% |
| Jul 09, 2026 | $59.80 | $58.76 | $1.04 | 2,029,997.0 | -0.76% |
| Jul 08, 2026 | $60.56 | $58.91 | $1.66 | 1,677,101.0 | -3.00% |
| Jul 07, 2026 | $62.43 | $61.15 | $1.28 | 1,443,682.0 | -1.83% |
| Jul 06, 2026 | $62.69 | $61.62 | $1.07 | 1,440,912.0 | -0.43% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $64.77 | $58.00 | $6.77 | 39,151,378.0 | -4.08% |
| Jun, 2026 | $63.05 | $55.42 | $7.63 | 38,871,603.0 | +10.58% |
| 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% |
0.15%
1.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):