71.44
price up icon0.42%   0.3366
 
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 July 23, 2025, is $71.44.
  • 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 223.68% to $71.44 now.
  • The 52-week high stock price for AOS is $92.06, representing a 28.87% increase from the current share price, occurred on September 27, 2024.
  • The 52-week low stock price for AOS is $58.83, indicating a -17.65% 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
Jul 23, 2025 $72.06 $71.28 $0.79 99,963.0 +0.48%
Jul 22, 2025 $71.15 $69.02 $2.13 1,668,041.0 +2.94%
Jul 21, 2025 $70.73 $69.03 $1.70 1,761,497.0 -1.75%
Jul 18, 2025 $71.05 $69.90 $1.15 2,486,898.0 -0.64%
Jul 17, 2025 $70.80 $68.20 $2.59 2,210,364.0 +3.97%
Jul 16, 2025 $68.08 $66.79 $1.29 1,710,949.0 +1.20%
Jul 15, 2025 $69.43 $67.13 $2.30 1,198,545.0 -2.34%
Jul 14, 2025 $69.14 $68.22 $0.925 864,566.0 -0.33%
Jul 11, 2025 $70.11 $68.90 $1.20 1,076,940.0 -1.97%
Jul 10, 2025 $71.72 $69.49 $2.23 1,588,149.0 +1.40%
Jul 09, 2025 $69.66 $68.21 $1.45 1,346,223.0 +1.52%
Jul 08, 2025 $68.80 $67.78 $1.02 1,200,091.0 +0.59%
Jul 07, 2025 $68.54 $67.43 $1.11 1,935,176.0 +0.21%
Jul 03, 2025 $68.36 $67.67 $0.695 658,924.0 -0.25%
Jul 02, 2025 $68.15 $67.16 $0.99 1,109,448.0 +0.49%
Jul 01, 2025 $68.96 $65.27 $3.69 1,437,992.0 +3.34%
Jun 30, 2025 $65.84 $65.17 $0.665 1,431,508.0 -0.12%
Jun 27, 2025 $65.81 $64.78 $1.03 2,027,454.0 +1.52%
Jun 26, 2025 $65.04 $64.28 $0.7556 967,238.0 -0.57%
Jun 25, 2025 $65.28 $64.47 $0.81 1,290,191.0 +0.15%
Jun 24, 2025 $64.98 $64.05 $0.94 878,361.0 +1.25%

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
Jul, 2025 $72.06 $65.27 $6.80 22,353,766.0 +8.95%
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%
specialty_industrial_machinery IR
$87.12
price up icon 1.87%
$89.86
price down icon 11.02%
specialty_industrial_machinery ROK
$356.65
price up icon 0.82%
specialty_industrial_machinery AME
$180.95
price up icon 0.97%
specialty_industrial_machinery CMI
$359.82
price up icon 0.67%
specialty_industrial_machinery ITW
$263.51
price up icon 1.27%
Cap:     |  Volume (24h):