Get the Stockscreener App
68.72
0.41%
0.28
After Hours:
68.72
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 December 20, 2024, is $68.72.
- 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 211.37% to $68.72 now.
- The 52-week high stock price for AOS is $92.44, representing a 34.52% increase from the current share price, occurred on July 18, 2024.
- The 52-week low stock price for AOS is $68.07, indicating a -0.95% decrease from the current share price, occurred on December 20, 2024.
- The closing price of A O Smith Corp (AOS) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $69.41 | $68.07 | $1.34 | 2,339,043.0 | +0.41% |
| Dec 19, 2024 | $69.92 | $68.38 | $1.54 | 1,227,029.0 | -0.68% |
| Dec 18, 2024 | $71.70 | $68.89 | $2.81 | 776,266.0 | -2.68% |
| Dec 17, 2024 | $72.21 | $70.76 | $1.45 | 1,123,465.0 | -1.50% |
| Dec 16, 2024 | $73.40 | $71.80 | $1.60 | 746,637.0 | -0.83% |
| Dec 13, 2024 | $72.82 | $72.08 | $0.74 | 961,210.0 | -0.19% |
| Dec 12, 2024 | $73.15 | $72.19 | $0.96 | 854,730.0 | -0.34% |
| Dec 11, 2024 | $73.69 | $72.46 | $1.23 | 960,304.0 | -0.14% |
| Dec 10, 2024 | $73.85 | $72.08 | $1.77 | 882,922.0 | -1.23% |
| Dec 09, 2024 | $74.42 | $72.78 | $1.64 | 1,269,007.0 | +1.76% |
| Dec 06, 2024 | $73.24 | $72.31 | $0.93 | 997,417.0 | +0.40% |
| Dec 05, 2024 | $73.58 | $71.98 | $1.60 | 910,051.0 | -1.74% |
| Dec 04, 2024 | $74.14 | $73.23 | $0.91 | 834,201.0 | -0.57% |
| Dec 03, 2024 | $74.65 | $73.24 | $1.41 | 1,040,049.0 | -0.84% |
| Dec 02, 2024 | $74.86 | $73.75 | $1.11 | 792,192.0 | +0.21% |
| Nov 29, 2024 | $74.67 | $74.05 | $0.62 | 353,923.0 | +0.53% |
| Nov 27, 2024 | $74.93 | $74.01 | $0.92 | 572,710.0 | +0.27% |
| Nov 26, 2024 | $74.59 | $73.75 | $0.84 | 831,310.0 | -2.03% |
| Nov 25, 2024 | $75.91 | $74.01 | $1.90 | 1,212,338.0 | +2.71% |
| Nov 22, 2024 | $73.80 | $73.00 | $0.80 | 673,410.0 | +0.64% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $74.86 | $68.07 | $6.79 | 18,053,566.0 | -7.75% |
| 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% |
A O Smith Corp Stock (AOS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $62.01 | $55.41 | $6.60 | 21,324,789.0 | -5.76% |
| Nov, 2022 | $62.39 | $53.08 | $9.31 | 22,608,962.0 | +10.88% |
| Oct, 2022 | $55.18 | $46.58 | $8.60 | 28,792,436.0 | +12.76% |
| Sep, 2022 | $57.88 | $48.10 | $9.78 | 25,931,740.0 | -13.94% |
| Aug, 2022 | $65.09 | $56.33 | $8.76 | 14,601,081.0 | -10.78% |
| Jul, 2022 | $63.64 | $52.91 | $10.73 | 20,906,204.0 | +15.71% |
| Jun, 2022 | $62.28 | $51.91 | $10.37 | 19,734,693.0 | -9.05% |
| May, 2022 | $61.73 | $56.61 | $5.12 | 22,019,907.0 | +2.89% |
| Apr, 2022 | $67.41 | $58.20 | $9.21 | 26,777,099.0 | -8.55% |
| Mar, 2022 | $69.70 | $63.85 | $5.85 | 22,565,651.0 | -6.84% |
| Feb, 2022 | $77.31 | $65.29 | $12.02 | 20,869,561.0 | -10.26% |
| Jan, 2022 | $86.10 | $73.70 | $12.40 | 27,379,482.0 | -10.98% |
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):