Get the Stockscreener App
65.16
0.53%
-0.35
After Hours:
65.16
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 February 07, 2025, is $65.16.
- 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 195.24% to $65.16 now.
- The 52-week high stock price for AOS is $92.44, representing a 41.87% increase from the current share price, occurred on July 18, 2024.
- The 52-week low stock price for AOS is $64.94, indicating a -0.34% decrease from the current share price, occurred on February 05, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $66.25 | $65.05 | $1.20 | 1,129,685.0 | -0.53% |
| Feb 06, 2025 | $66.10 | $65.44 | $0.66 | 1,123,795.0 | -0.20% |
| Feb 05, 2025 | $66.15 | $64.94 | $1.21 | 1,469,406.0 | -0.03% |
| Feb 04, 2025 | $67.76 | $65.65 | $2.11 | 2,021,632.0 | -2.06% |
| Feb 03, 2025 | $67.58 | $65.58 | $2.00 | 1,819,072.0 | -0.39% |
| Jan 31, 2025 | $68.82 | $66.75 | $2.07 | 2,580,538.0 | -0.01% |
| Jan 30, 2025 | $67.66 | $65.53 | $2.12 | 3,193,292.0 | -2.76% |
| Jan 29, 2025 | $69.86 | $68.84 | $1.02 | 1,459,695.0 | -0.93% |
| Jan 28, 2025 | $71.89 | $69.58 | $2.31 | 1,359,737.0 | -2.18% |
| Jan 27, 2025 | $71.83 | $70.68 | $1.15 | 1,083,909.0 | +1.22% |
| Jan 24, 2025 | $71.34 | $70.40 | $0.94 | 1,065,804.0 | -0.98% |
| Jan 23, 2025 | $71.85 | $70.29 | $1.56 | 1,429,826.0 | +0.42% |
| Jan 22, 2025 | $72.03 | $70.36 | $1.67 | 1,665,563.0 | -2.37% |
| Jan 21, 2025 | $73.16 | $72.29 | $0.87 | 922,860.0 | +1.23% |
| Jan 17, 2025 | $72.27 | $71.28 | $0.99 | 1,095,662.0 | +0.57% |
| Jan 16, 2025 | $71.47 | $70.68 | $0.79 | 942,496.0 | +0.63% |
| Jan 15, 2025 | $73.09 | $70.89 | $2.19 | 1,670,055.0 | -0.42% |
| Jan 14, 2025 | $71.35 | $69.42 | $1.93 | 1,695,133.0 | +3.82% |
| Jan 13, 2025 | $68.78 | $67.38 | $1.40 | 1,019,245.0 | +1.55% |
| Jan 10, 2025 | $68.88 | $67.20 | $1.68 | 1,320,514.0 | -1.60% |
| Jan 08, 2025 | $68.76 | $67.28 | $1.47 | 926,454.0 | +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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $67.76 | $64.94 | $2.82 | 8,693,105.0 | -3.18% |
| 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% |
0.12%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):