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 July 08, 2026, is $59.77.

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 170.80% to $59.77 now.
The 52-week high stock price for AOS is $81.86, representing a 36.97% increase from the current share price, occurred on February 12, 2026.
The 52-week low stock price for AOS is $54.16, indicating a -9.38% 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
Jul 08, 2026	$60.56	$58.91	$1.66	723,124.0	-2.51%
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%
Jul 02, 2026	$62.76	$61.66	$1.10	1,673,032.0	+0.93%
Jul 01, 2026	$63.01	$61.75	$1.26	1,495,608.0	-0.92%
Jun 30, 2026	$63.05	$61.35	$1.70	1,447,686.0	+1.69%
Jun 29, 2026	$61.76	$60.54	$1.22	1,419,278.0	-0.06%
Jun 26, 2026	$62.34	$60.54	$1.80	2,637,407.0	+0.97%
Jun 25, 2026	$62.52	$60.49	$2.04	1,575,538.0	+1.58%
Jun 24, 2026	$60.97	$58.18	$2.79	1,664,674.0	+4.77%
Jun 23, 2026	$58.35	$57.13	$1.22	1,562,140.0	-2.13%
Jun 22, 2026	$58.74	$57.60	$1.13	2,492,679.0	+0.81%
Jun 18, 2026	$60.10	$58.07	$2.03	4,224,253.0	+0.59%
Jun 17, 2026	$60.80	$57.72	$3.08	1,835,140.0	-3.92%
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%

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	$63.01	$58.91	$4.10	6,776,358.0	-4.70%
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%