Get the Stockscreener App
65.99
1.06%
-0.71
After Hours:
65.99
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 October 31, 2025, is $65.99.
- 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 199.00% to $65.99 now.
- The 52-week high stock price for AOS is $77.92, representing a 18.08% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for AOS is $58.83, indicating a -10.85% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 31, 2025 | $66.87 | $65.64 | $1.23 | 2,235,714.0 | -1.06% |
| Oct 30, 2025 | $67.30 | $65.55 | $1.75 | 1,717,961.0 | +1.71% |
| Oct 29, 2025 | $66.92 | $65.06 | $1.86 | 1,841,029.0 | -1.89% |
| Oct 28, 2025 | $69.65 | $65.50 | $4.15 | 3,248,683.0 | -2.58% |
| Oct 27, 2025 | $69.54 | $68.44 | $1.10 | 1,527,772.0 | -0.42% |
| Oct 24, 2025 | $70.19 | $68.88 | $1.31 | 1,294,756.0 | -0.20% |
| Oct 23, 2025 | $69.36 | $68.00 | $1.36 | 868,732.0 | +1.23% |
| Oct 22, 2025 | $70.84 | $68.12 | $2.72 | 1,554,335.0 | -3.94% |
| Oct 21, 2025 | $71.03 | $69.47 | $1.56 | 1,151,257.0 | +1.70% |
| Oct 20, 2025 | $70.19 | $69.25 | $0.945 | 1,034,145.0 | +0.14% |
| Oct 17, 2025 | $69.86 | $69.03 | $0.835 | 989,061.0 | +0.50% |
| Oct 16, 2025 | $69.54 | $68.75 | $0.79 | 1,011,699.0 | +0.22% |
| Oct 15, 2025 | $69.58 | $68.61 | $0.98 | 1,072,326.0 | +0.57% |
| Oct 14, 2025 | $69.11 | $67.24 | $1.88 | 926,814.0 | +1.68% |
| Oct 13, 2025 | $68.72 | $67.54 | $1.18 | 1,028,086.0 | -0.10% |
| Oct 10, 2025 | $70.15 | $67.67 | $2.48 | 1,337,780.0 | -2.84% |
| Oct 09, 2025 | $71.06 | $69.54 | $1.52 | 1,093,711.0 | -1.89% |
| Oct 08, 2025 | $71.54 | $70.69 | $0.85 | 806,297.0 | -0.46% |
| Oct 07, 2025 | $72.60 | $71.37 | $1.23 | 808,604.0 | -1.41% |
| Oct 06, 2025 | $73.14 | $72.20 | $0.945 | 704,223.0 | -1.27% |
| Oct 03, 2025 | $73.90 | $73.26 | $0.64 | 649,469.0 | -0.26% |
| Oct 02, 2025 | $73.97 | $72.79 | $1.18 | 831,504.0 | +0.60% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $73.97 | $65.06 | $8.91 | 31,006,877.0 | -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% |
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% |
0.29%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):