Get the Stockscreener App
59.11
2.21%
1.28
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 15, 2026, is $59.11.
- 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 167.83% to $59.11 now.
- The 52-week high stock price for AOS is $81.86, representing a 38.50% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for AOS is $54.16, indicating a -8.37% decrease from the current share price, occurred on May 20, 2026.
- The closing price of A O Smith Corp (AOS) stock in the beginning of 2025 was $67.33. The stock closed the year at $66.88, a loss of over -0.67% 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 15, 2026 | $59.85 | $58.64 | $1.21 | 917,408.0 | +2.21% |
| Oct 14, 2026 | $57.87 | $56.91 | $0.96 | 1,604,584.0 | -0.10% |
| Oct 13, 2026 | $57.95 | $56.85 | $1.10 | 1,705,690.0 | +2.28% |
| Oct 12, 2026 | $57.05 | $55.88 | $1.17 | 1,291,118.0 | +0.39% |
| Oct 09, 2026 | $57.27 | $56.16 | $1.11 | 2,264,674.0 | -0.32% |
| Oct 08, 2026 | $56.60 | $54.84 | $1.76 | 1,614,904.0 | +2.20% |
| Oct 07, 2026 | $56.34 | $54.55 | $1.79 | 1,372,142.0 | -2.74% |
| Oct 06, 2026 | $57.88 | $56.77 | $1.11 | 1,118,027.0 | -0.12% |
| Oct 05, 2026 | $57.24 | $55.60 | $1.64 | 1,456,037.0 | +0.39% |
| Oct 02, 2026 | $57.28 | $56.62 | $0.665 | 1,090,956.0 | +0.14% |
| Oct 01, 2026 | $56.97 | $55.48 | $1.49 | 2,114,205.0 | +0.53% |
| Sep 30, 2026 | $58.20 | $56.33 | $1.88 | 2,275,681.0 | -2.84% |
| Sep 29, 2026 | $58.80 | $57.73 | $1.07 | 1,164,930.0 | -0.62% |
| Sep 28, 2026 | $58.69 | $57.63 | $1.06 | 1,138,792.0 | -0.46% |
| Sep 25, 2026 | $58.95 | $57.17 | $1.77 | 995,754.0 | +1.65% |
| Sep 24, 2026 | $58.71 | $57.62 | $1.09 | 2,196,867.0 | -0.07% |
| Sep 23, 2026 | $58.40 | $57.64 | $0.76 | 1,097,703.0 | -0.72% |
| Sep 22, 2026 | $58.22 | $57.31 | $0.905 | 1,466,857.0 | +2.11% |
| Sep 21, 2026 | $57.63 | $56.55 | $1.08 | 1,429,899.0 | +0.02% |
| Sep 18, 2026 | $57.23 | $56.49 | $0.74 | 3,270,837.0 | +0.04% |
| Sep 17, 2026 | $58.12 | $56.59 | $1.53 | 1,058,007.0 | +0.07% |
| Sep 16, 2026 | $57.80 | $56.55 | $1.25 | 1,352,960.0 | -0.58% |
| Sep 15, 2026 | $57.48 | $56.62 | $0.855 | 1,224,111.0 | -0.28% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $59.85 | $54.55 | $5.30 | 16,549,745.0 | +4.86% |
| Sep, 2026 | $61.11 | $56.33 | $4.78 | 30,163,847.0 | -4.67% |
| Aug, 2026 | $64.32 | $59.05 | $5.27 | 27,993,363.0 | -1.71% |
| Jul, 2026 | $64.77 | $58.00 | $6.77 | 37,610,959.0 | -4.08% |
| Jun, 2026 | $63.05 | $55.42 | $7.63 | 38,871,603.0 | +10.58% |
| May, 2026 | $62.23 | $54.16 | $8.07 | 33,485,857.0 | -8.28% |
| 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% |
2.95%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):