Get the Stockscreener App
73.49
0.44%
0.32
After Hours:
72.37
-1.12
-1.52%
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 January 30, 2026, is $73.49.
- 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 232.99% to $73.49 now.
- The 52-week high stock price for AOS is $77.31, representing a 5.20% increase from the current share price, occurred on July 24, 2025.
- The 52-week low stock price for AOS is $58.83, indicating a -19.95% 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 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 |
|---|---|---|---|---|---|
| Jan 30, 2026 | $73.66 | $72.05 | $1.61 | 1,889,456.0 | +0.44% |
| Jan 29, 2026 | $74.42 | $71.14 | $3.28 | 3,733,972.0 | +5.30% |
| Jan 28, 2026 | $70.70 | $69.36 | $1.34 | 2,822,448.0 | -1.63% |
| Jan 27, 2026 | $72.06 | $70.38 | $1.68 | 1,418,757.0 | -0.54% |
| Jan 26, 2026 | $72.82 | $70.81 | $2.01 | 1,175,495.0 | -1.99% |
| Jan 23, 2026 | $73.19 | $71.97 | $1.21 | 943,515.0 | -0.86% |
| Jan 22, 2026 | $73.39 | $72.29 | $1.10 | 1,125,800.0 | +1.18% |
| Jan 21, 2026 | $72.78 | $70.99 | $1.79 | 910,066.0 | +2.38% |
| Jan 20, 2026 | $71.91 | $70.15 | $1.76 | 1,179,376.0 | -2.65% |
| Jan 16, 2026 | $72.55 | $71.63 | $0.92 | 1,122,692.0 | +0.68% |
| Jan 15, 2026 | $72.08 | $71.32 | $0.76 | 1,054,946.0 | +1.14% |
| Jan 14, 2026 | $71.64 | $70.50 | $1.14 | 996,091.0 | +0.86% |
| Jan 13, 2026 | $71.57 | $69.97 | $1.60 | 990,538.0 | -0.62% |
| Jan 12, 2026 | $71.61 | $69.86 | $1.75 | 1,285,193.0 | +0.69% |
| Jan 09, 2026 | $71.68 | $69.54 | $2.14 | 1,457,411.0 | +0.17% |
| Jan 08, 2026 | $70.81 | $66.69 | $4.12 | 1,858,872.0 | +4.89% |
| Jan 07, 2026 | $69.01 | $67.11 | $1.90 | 1,110,669.0 | -2.23% |
| Jan 06, 2026 | $69.04 | $67.39 | $1.65 | 1,064,520.0 | +0.20% |
| Jan 05, 2026 | $69.00 | $67.66 | $1.34 | 1,493,259.0 | +0.28% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $74.42 | $66.65 | $7.77 | 30,841,036.0 | +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% |
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):