Get the Stockscreener App
67.75
2.84%
-1.98
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 10, 2025, is $67.75.
- 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 206.98% to $67.75 now.
- The 52-week high stock price for AOS is $83.20, representing a 22.80% increase from the current share price, occurred on October 11, 2024.
- The 52-week low stock price for AOS is $58.83, indicating a -13.17% 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 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% |
| Oct 01, 2025 | $73.56 | $72.42 | $1.13 | 1,037,205.0 | -0.42% |
| Sep 30, 2025 | $73.56 | $72.87 | $0.69 | 751,046.0 | +0.91% |
| Sep 29, 2025 | $73.46 | $72.53 | $0.93 | 669,138.0 | +0.41% |
| Sep 26, 2025 | $72.55 | $71.29 | $1.26 | 638,516.0 | +1.47% |
| Sep 25, 2025 | $72.15 | $71.09 | $1.06 | 682,356.0 | -0.78% |
| Sep 24, 2025 | $72.70 | $71.73 | $0.97 | 820,427.0 | -0.29% |
| Sep 23, 2025 | $73.33 | $71.74 | $1.59 | 622,233.0 | -0.12% |
| Sep 22, 2025 | $72.82 | $72.09 | $0.73 | 769,444.0 | -1.14% |
| Sep 19, 2025 | $73.39 | $72.47 | $0.91 | 2,025,665.0 | +0.03% |
| Sep 18, 2025 | $73.52 | $72.69 | $0.83 | 915,843.0 | -0.07% |
| Sep 17, 2025 | $75.20 | $72.65 | $2.55 | 1,083,127.0 | -0.67% |
| Sep 16, 2025 | $73.71 | $72.78 | $0.93 | 639,942.0 | +0.49% |
| Sep 15, 2025 | $73.43 | $72.47 | $0.96 | 799,613.0 | +0.94% |
| Sep 12, 2025 | $74.16 | $72.53 | $1.63 | 766,465.0 | -2.33% |
| Sep 11, 2025 | $74.72 | $72.50 | $2.22 | 1,673,128.0 | +2.50% |
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 | $67.67 | $6.30 | 8,606,573.0 | -7.71% |
| 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%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):