Get the Stockscreener App
57.28
0.19%
0.11
After Hours:
57.34
0.06
+0.10%
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 22, 2026, is $57.28.
- 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 159.54% to $57.28 now.
- The 52-week high stock price for AOS is $81.86, representing a 42.92% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for AOS is $54.16, indicating a -5.45% 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 $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 22, 2026 | $57.72 | $56.78 | $0.9389 | 1,374,212.0 | +0.19% |
| May 21, 2026 | $57.24 | $55.25 | $1.99 | 1,407,642.0 | +0.86% |
| May 20, 2026 | $56.80 | $54.16 | $2.64 | 1,636,478.0 | +1.30% |
| May 19, 2026 | $56.39 | $55.08 | $1.31 | 1,384,515.0 | -1.32% |
| May 18, 2026 | $57.29 | $56.07 | $1.22 | 1,592,067.0 | +1.23% |
| May 15, 2026 | $57.37 | $55.98 | $1.39 | 1,829,363.0 | -3.38% |
| May 14, 2026 | $58.01 | $57.05 | $0.96 | 1,867,483.0 | +1.74% |
| May 13, 2026 | $58.23 | $56.77 | $1.45 | 1,558,134.0 | -1.91% |
| May 12, 2026 | $58.87 | $57.49 | $1.38 | 1,391,336.0 | -0.73% |
| May 11, 2026 | $59.21 | $58.28 | $0.93 | 1,765,060.0 | -0.14% |
| May 08, 2026 | $60.70 | $58.59 | $2.11 | 1,859,174.0 | -2.71% |
| May 07, 2026 | $61.41 | $59.76 | $1.65 | 1,973,018.0 | -1.36% |
| May 06, 2026 | $61.44 | $59.82 | $1.62 | 1,857,742.0 | +3.70% |
| 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% |
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 | $54.16 | $8.07 | 28,780,616.0 | -7.37% |
| 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% |
1.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):