Get the Stockscreener App
83.21
0.47%
+0.39
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 April 26, 2024, is $83.21.
- A.O. Smith Corp. all-time high stock price is $89.96, occurred on March 21, 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 277.03% to $83.21 now.
- The 52-week high stock price for AOS is $89.96, representing a 8.11% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for AOS is $63.88, indicating a -23.23% decrease from the current share price, occurred on May 31, 2023.
- 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 |
|---|---|---|---|---|---|
| Apr 26, 2024 | $84.11 | $82.33 | $1.78 | 1,307,116.0 | +0.47% |
| Apr 25, 2024 | $83.91 | $80.64 | $3.27 | 2,358,956.0 | -4.80% |
| Apr 24, 2024 | $88.77 | $86.30 | $2.47 | 1,217,679.0 | -1.05% |
| Apr 23, 2024 | $88.23 | $86.92 | $1.31 | 673,380.0 | +1.17% |
| Apr 22, 2024 | $87.90 | $85.78 | $2.12 | 1,256,902.0 | +0.96% |
| Apr 19, 2024 | $87.44 | $85.85 | $1.59 | 1,100,009.0 | -0.72% |
| Apr 18, 2024 | $87.93 | $86.50 | $1.43 | 1,179,269.0 | +0.27% |
| Apr 17, 2024 | $86.80 | $85.21 | $1.59 | 1,658,553.0 | +1.24% |
| Apr 16, 2024 | $85.75 | $84.61 | $1.14 | 866,222.0 | +0.29% |
| Apr 15, 2024 | $87.99 | $84.99 | $3.00 | 770,708.0 | -1.56% |
| Apr 12, 2024 | $86.58 | $85.33 | $1.25 | 1,178,369.0 | +0.41% |
| Apr 11, 2024 | $86.38 | $85.09 | $1.29 | 837,018.0 | +0.72% |
| Apr 10, 2024 | $86.07 | $83.87 | $2.20 | 1,002,749.0 | -1.09% |
| Apr 09, 2024 | $87.10 | $85.18 | $1.92 | 1,251,391.0 | -0.56% |
| Apr 08, 2024 | $88.05 | $86.95 | $1.10 | 737,135.0 | -0.66% |
| Apr 05, 2024 | $88.03 | $86.79 | $1.23 | 921,396.0 | +0.46% |
| Apr 04, 2024 | $89.69 | $86.96 | $2.73 | 1,036,051.0 | -1.70% |
| Apr 03, 2024 | $89.42 | $88.29 | $1.12 | 899,010.0 | +0.11% |
| Apr 02, 2024 | $88.90 | $87.89 | $1.01 | 921,105.0 | -0.59% |
| Apr 01, 2024 | $89.77 | $88.68 | $1.09 | 676,209.0 | -0.42% |
| Mar 28, 2024 | $89.62 | $88.72 | $0.895 | 1,003,652.0 | +0.69% |
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 |
|---|---|---|---|---|---|
| Apr, 2024 | $89.77 | $80.64 | $9.13 | 23,156,343.0 | -6.99% |
| 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% |
1.14%
0.88%
Cap:
|
Volume (24h):