Get the Stockscreener App
72.99
1.80%
1.24
After Hours:
72.97
-0.02
-0.03%
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, 2024, is $72.99.
- 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 230.72% to $72.99 now.
- The 52-week high stock price for AOS is $92.44, representing a 26.65% increase from the current share price, occurred on July 18, 2024.
- The 52-week low stock price for AOS is $70.73, indicating a -3.10% decrease from the current share price, occurred on November 20, 2024.
- The closing price of A O Smith Corp (AOS) stock in the beginning of 2023 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, 2024 | $73.57 | $71.69 | $1.88 | 786,691.0 | +1.73% |
| Nov 20, 2024 | $71.93 | $70.73 | $1.20 | 824,192.0 | +0.48% |
| Nov 19, 2024 | $72.00 | $71.04 | $0.96 | 895,870.0 | -1.03% |
| Nov 18, 2024 | $72.63 | $71.64 | $0.995 | 774,531.0 | -0.11% |
| Nov 15, 2024 | $73.28 | $72.15 | $1.13 | 1,185,622.0 | -1.05% |
| Nov 14, 2024 | $73.80 | $72.91 | $0.89 | 898,612.0 | -0.15% |
| Nov 13, 2024 | $73.50 | $72.62 | $0.8748 | 1,032,608.0 | -0.04% |
| Nov 12, 2024 | $75.08 | $73.05 | $2.03 | 1,228,353.0 | -2.61% |
| Nov 11, 2024 | $75.70 | $74.69 | $1.02 | 1,109,807.0 | +0.32% |
| Nov 08, 2024 | $76.28 | $74.81 | $1.47 | 1,251,199.0 | -1.54% |
| Nov 07, 2024 | $76.66 | $75.66 | $1.00 | 1,239,846.0 | -0.24% |
| Nov 06, 2024 | $77.92 | $75.47 | $2.45 | 1,391,803.0 | +0.38% |
| Nov 05, 2024 | $75.99 | $74.80 | $1.19 | 672,311.0 | +1.04% |
| Nov 04, 2024 | $76.28 | $74.80 | $1.48 | 688,365.0 | -0.34% |
| Nov 01, 2024 | $76.31 | $75.03 | $1.28 | 782,329.0 | +0.40% |
| Oct 31, 2024 | $75.83 | $74.81 | $1.02 | 1,627,423.0 | -1.07% |
| Oct 30, 2024 | $76.91 | $75.71 | $1.20 | 861,007.0 | -0.58% |
| Oct 29, 2024 | $77.04 | $75.51 | $1.53 | 848,728.0 | -0.84% |
| Oct 28, 2024 | $78.25 | $76.94 | $1.31 | 692,979.0 | +0.17% |
| Oct 25, 2024 | $78.11 | $76.66 | $1.45 | 811,429.0 | -0.61% |
| Oct 24, 2024 | $78.00 | $76.53 | $1.47 | 836,823.0 | +0.05% |
| Oct 23, 2024 | $80.24 | $77.23 | $3.01 | 1,355,289.0 | -1.16% |
| Oct 22, 2024 | $80.26 | $78.00 | $2.26 | 1,529,629.0 | -0.50% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $77.92 | $70.73 | $7.19 | 15,548,830.0 | -2.81% |
| 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% |
A O Smith Corp Stock (AOS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $62.01 | $55.41 | $6.60 | 21,324,789.0 | -5.76% |
| Nov, 2022 | $62.39 | $53.08 | $9.31 | 22,608,962.0 | +10.88% |
| Oct, 2022 | $55.18 | $46.58 | $8.60 | 28,792,436.0 | +12.76% |
| Sep, 2022 | $57.88 | $48.10 | $9.78 | 25,931,740.0 | -13.94% |
| Aug, 2022 | $65.09 | $56.33 | $8.76 | 14,601,081.0 | -10.78% |
| Jul, 2022 | $63.64 | $52.91 | $10.73 | 20,906,204.0 | +15.71% |
| Jun, 2022 | $62.28 | $51.91 | $10.37 | 19,734,693.0 | -9.05% |
| May, 2022 | $61.73 | $56.61 | $5.12 | 22,019,907.0 | +2.89% |
| Apr, 2022 | $67.41 | $58.20 | $9.21 | 26,777,099.0 | -8.55% |
| Mar, 2022 | $69.70 | $63.85 | $5.85 | 22,565,651.0 | -6.84% |
| Feb, 2022 | $77.31 | $65.29 | $12.02 | 20,869,561.0 | -10.26% |
| Jan, 2022 | $86.10 | $73.70 | $12.40 | 27,379,482.0 | -10.98% |
2.07%
0.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):