Get the Stockscreener App
58.88
0.03%
0.02
Pre-market:
59.79
0.91
+1.55%
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 May 05, 2026, is $58.88.
- 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 166.79% to $58.88 now.
- The 52-week high stock price for AOS is $81.86, representing a 39.04% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for AOS is $58.47, indicating a -0.70% decrease from the current share price, occurred on May 04, 2026.
- 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $59.18 | $58.22 | $0.9647 | 1,462,347.0 | +0.03% |
| May 04, 2026 | $60.09 | $58.47 | $1.62 | 2,079,484.0 | -2.47% |
| May 01, 2026 | $62.23 | $60.02 | $2.20 | 2,368,349.0 | -2.41% |
| Apr 30, 2026 | $65.30 | $59.83 | $5.47 | 4,557,018.0 | -2.89% |
| Apr 29, 2026 | $64.38 | $63.12 | $1.26 | 2,613,978.0 | -0.36% |
| Apr 28, 2026 | $65.02 | $63.34 | $1.67 | 1,260,551.0 | -1.19% |
| Apr 27, 2026 | $65.26 | $64.18 | $1.08 | 1,354,105.0 | +0.47% |
| Apr 24, 2026 | $65.35 | $64.12 | $1.22 | 1,145,136.0 | -1.09% |
| Apr 23, 2026 | $65.92 | $64.76 | $1.16 | 1,444,276.0 | +0.43% |
| Apr 22, 2026 | $65.64 | $64.27 | $1.38 | 1,372,368.0 | -0.28% |
| Apr 21, 2026 | $66.18 | $64.87 | $1.31 | 852,555.0 | -0.93% |
| Apr 20, 2026 | $65.68 | $64.44 | $1.24 | 1,403,134.0 | +1.20% |
| Apr 17, 2026 | $66.29 | $63.93 | $2.36 | 2,421,682.0 | +2.43% |
| Apr 16, 2026 | $64.24 | $63.00 | $1.24 | 1,745,332.0 | -0.14% |
| Apr 15, 2026 | $66.56 | $62.14 | $4.42 | 2,406,010.0 | -5.32% |
| Apr 14, 2026 | $67.28 | $66.50 | $0.78 | 1,058,879.0 | -0.37% |
| Apr 13, 2026 | $67.21 | $65.43 | $1.78 | 1,125,805.0 | +1.91% |
| Apr 10, 2026 | $67.61 | $65.87 | $1.74 | 1,658,999.0 | -2.01% |
| Apr 09, 2026 | $67.89 | $66.19 | $1.70 | 1,395,875.0 | +0.75% |
| Apr 08, 2026 | $67.22 | $66.02 | $1.20 | 1,438,466.0 | +4.02% |
| Apr 07, 2026 | $64.67 | $63.69 | $0.983 | 1,121,605.0 | -0.76% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $62.23 | $58.22 | $4.01 | 7,372,527.0 | -4.79% |
| Apr, 2026 | $67.89 | $59.83 | $8.06 | 34,030,342.0 | -6.22% |
| Mar, 2026 | $78.39 | $63.28 | $15.11 | 33,244,090.0 | -15.46% |
| Feb, 2026 | $81.86 | $72.77 | $9.09 | 24,874,896.0 | +6.14% |
| Jan, 2026 | $74.42 | $66.65 | $7.77 | 28,951,580.0 | +9.88% |
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% |
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):