Get the Stockscreener App
66.90
2.22%
1.45
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 March 25, 2026, is $66.90.
- 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 203.13% to $66.90 now.
- The 52-week high stock price for AOS is $81.86, representing a 22.37% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for AOS is $58.83, indicating a -12.06% 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 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 |
|---|---|---|---|---|---|
| Mar 25, 2026 | $67.15 | $65.31 | $1.84 | 1,866,881.0 | +2.22% |
| Mar 24, 2026 | $65.82 | $64.14 | $1.68 | 1,151,984.0 | +0.58% |
| Mar 23, 2026 | $65.65 | $64.66 | $0.99 | 1,750,086.0 | +1.53% |
| Mar 20, 2026 | $64.91 | $63.34 | $1.57 | 2,853,397.0 | -0.70% |
| Mar 19, 2026 | $64.60 | $63.28 | $1.32 | 1,912,261.0 | +0.81% |
| Mar 18, 2026 | $65.61 | $63.91 | $1.69 | 1,186,660.0 | -2.62% |
| Mar 17, 2026 | $66.86 | $64.84 | $2.02 | 1,420,409.0 | -0.99% |
| Mar 16, 2026 | $67.84 | $66.14 | $1.70 | 1,344,702.0 | -0.66% |
| Mar 13, 2026 | $67.56 | $66.22 | $1.34 | 1,200,218.0 | +0.41% |
| Mar 12, 2026 | $68.17 | $66.45 | $1.72 | 1,496,757.0 | -2.26% |
| Mar 11, 2026 | $69.46 | $66.80 | $2.66 | 1,874,733.0 | -2.45% |
| Mar 10, 2026 | $71.46 | $69.42 | $2.04 | 1,334,470.0 | -0.91% |
| Mar 09, 2026 | $70.90 | $67.93 | $2.97 | 1,449,973.0 | -0.77% |
| Mar 06, 2026 | $71.53 | $69.95 | $1.58 | 1,245,144.0 | -1.40% |
| Mar 05, 2026 | $73.31 | $71.37 | $1.94 | 1,487,909.0 | -1.81% |
| Mar 04, 2026 | $75.82 | $72.65 | $3.17 | 2,234,375.0 | -3.01% |
| Mar 03, 2026 | $76.89 | $75.03 | $1.86 | 1,604,534.0 | -2.95% |
| Mar 02, 2026 | $78.39 | $76.60 | $1.79 | 1,015,125.0 | -0.09% |
| Feb 27, 2026 | $78.13 | $76.28 | $1.85 | 1,491,157.0 | +1.10% |
| Feb 26, 2026 | $77.41 | $75.79 | $1.62 | 820,769.0 | +1.11% |
| Feb 25, 2026 | $77.60 | $75.01 | $2.59 | 1,144,643.0 | -1.17% |
| Feb 24, 2026 | $77.95 | $76.95 | $0.9999 | 681,881.0 | +0.56% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $78.39 | $63.28 | $15.11 | 30,296,499.0 | -14.23% |
| 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% |
0.91%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):