Get the Stockscreener App
72.84
0.80%
-0.5086
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 05, 2026, is $72.84.
- 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 230.05% to $72.84 now.
- The 52-week high stock price for AOS is $81.86, representing a 12.39% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for AOS is $58.83, indicating a -19.24% 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 05, 2026 | $73.17 | $71.94 | $1.23 | 56,181.0 | -0.49% |
| 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% |
| Feb 23, 2026 | $78.39 | $76.68 | $1.71 | 989,520.0 | -1.34% |
| Feb 20, 2026 | $79.19 | $76.96 | $2.23 | 1,124,422.0 | +0.15% |
| Feb 19, 2026 | $79.07 | $77.33 | $1.73 | 1,295,929.0 | -1.61% |
| Feb 18, 2026 | $79.89 | $78.73 | $1.16 | 873,426.0 | -0.64% |
| Feb 17, 2026 | $80.90 | $78.79 | $2.11 | 1,249,417.0 | -1.23% |
| Feb 13, 2026 | $80.59 | $79.18 | $1.41 | 1,077,881.0 | +1.06% |
| Feb 12, 2026 | $81.86 | $79.60 | $2.27 | 912,700.0 | -0.75% |
| Feb 11, 2026 | $81.53 | $79.70 | $1.83 | 1,127,130.0 | -0.31% |
| Feb 10, 2026 | $80.62 | $78.87 | $1.75 | 1,348,588.0 | +1.76% |
| Feb 09, 2026 | $79.79 | $78.39 | $1.40 | 1,125,109.0 | +0.13% |
| Feb 06, 2026 | $79.23 | $78.40 | $0.83 | 1,103,264.0 | +1.11% |
| Feb 05, 2026 | $78.58 | $77.72 | $0.855 | 1,351,202.0 | -0.33% |
| Feb 04, 2026 | $78.89 | $76.44 | $2.45 | 3,422,077.0 | +2.66% |
| Feb 03, 2026 | $77.23 | $74.54 | $2.69 | 1,942,920.0 | +2.18% |
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 | $71.94 | $6.45 | 4,910,215.0 | -6.42% |
| 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% |
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):