Get the Stockscreener App
68.65
0.20%
0.14
Pre-market:
68.65
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 06, 2026, is $68.65.
- 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 211.06% to $68.65 now.
- The 52-week high stock price for AOS is $77.31, representing a 12.61% increase from the current share price, occurred on July 24, 2025.
- The 52-week low stock price for AOS is $58.83, indicating a -14.30% 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 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% |
| Jan 02, 2026 | $68.53 | $66.65 | $1.88 | 1,318,504.0 | +2.15% |
| Dec 31, 2025 | $67.75 | $66.84 | $0.9075 | 661,585.0 | -1.27% |
| Dec 30, 2025 | $68.25 | $67.63 | $0.615 | 684,729.0 | -0.50% |
| Dec 29, 2025 | $68.13 | $67.42 | $0.7052 | 848,666.0 | +0.47% |
| Dec 26, 2025 | $68.01 | $67.50 | $0.51 | 518,589.0 | -0.29% |
| Dec 24, 2025 | $68.25 | $67.49 | $0.76 | 562,131.0 | +0.32% |
| Dec 23, 2025 | $68.38 | $67.35 | $1.03 | 730,059.0 | -0.54% |
| Dec 22, 2025 | $68.51 | $67.74 | $0.77 | 777,949.0 | +0.15% |
| Dec 19, 2025 | $68.50 | $67.71 | $0.79 | 2,259,921.0 | -0.26% |
| Dec 18, 2025 | $69.14 | $68.02 | $1.12 | 957,100.0 | +0.16% |
| Dec 17, 2025 | $68.79 | $67.18 | $1.61 | 1,055,110.0 | +0.21% |
| Dec 16, 2025 | $68.99 | $67.61 | $1.38 | 1,146,689.0 | -1.28% |
| Dec 15, 2025 | $69.35 | $68.10 | $1.25 | 1,195,275.0 | +0.15% |
| Dec 12, 2025 | $69.50 | $68.19 | $1.31 | 1,289,651.0 | +0.20% |
| Dec 11, 2025 | $69.13 | $68.01 | $1.12 | 1,095,412.0 | +0.97% |
| Dec 10, 2025 | $68.22 | $66.59 | $1.62 | 1,145,801.0 | +2.24% |
| Dec 09, 2025 | $67.24 | $66.18 | $1.06 | 1,142,616.0 | -1.07% |
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 | $69.04 | $66.65 | $2.39 | 4,940,803.0 | +2.65% |
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% |
1.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):