73.61
price up icon2.59%   1.86
 
loading

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 August 22, 2025, is $73.61.
  • 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 233.53% to $73.61 now.
  • The 52-week high stock price for AOS is $92.06, representing a 25.06% increase from the current share price, occurred on September 27, 2024.
  • The 52-week low stock price for AOS is $58.83, indicating a -20.08% 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 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $73.84 $71.91 $1.94 674,014.0 +2.59%
Aug 21, 2025 $72.20 $71.24 $0.965 723,329.0 -0.14%
Aug 20, 2025 $73.04 $71.84 $1.20 847,631.0 -1.33%
Aug 19, 2025 $73.38 $72.08 $1.30 764,215.0 +0.93%
Aug 18, 2025 $72.44 $71.83 $0.6064 1,065,930.0 -0.08%
Aug 15, 2025 $72.73 $71.88 $0.855 1,251,522.0 -0.43%
Aug 14, 2025 $73.18 $72.21 $0.97 908,669.0 -1.52%
Aug 13, 2025 $73.81 $71.30 $2.51 1,250,002.0 +3.24%
Aug 12, 2025 $71.42 $70.35 $1.07 875,368.0 +1.13%
Aug 11, 2025 $71.13 $69.53 $1.60 1,100,609.0 -0.42%
Aug 08, 2025 $70.93 $70.28 $0.654 1,357,319.0 +0.30%
Aug 07, 2025 $71.57 $70.38 $1.19 860,903.0 +0.09%
Aug 06, 2025 $71.26 $70.36 $0.90 1,020,558.0 +0.34%
Aug 05, 2025 $70.82 $69.74 $1.08 1,132,638.0 -0.03%
Aug 04, 2025 $70.59 $69.89 $0.70 1,111,271.0 -0.10%
Aug 01, 2025 $70.79 $69.55 $1.24 1,262,703.0 -0.54%
Jul 31, 2025 $71.14 $69.89 $1.25 2,464,942.0 -0.06%
Jul 30, 2025 $71.68 $70.32 $1.36 1,453,906.0 -1.13%
Jul 29, 2025 $71.72 $70.70 $1.02 1,382,743.0 +0.86%
Jul 28, 2025 $71.93 $70.86 $1.07 1,400,335.0 -1.43%
Jul 25, 2025 $74.38 $71.49 $2.89 1,922,962.0 -2.54%
Jul 24, 2025 $77.31 $72.55 $4.76 4,191,204.0 +3.59%

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
Aug, 2025 $73.84 $69.53 $4.31 16,880,695.0 +3.98%
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%

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%
$88.58
price up icon 1.15%
specialty_industrial_machinery XYL
$143.74
price up icon 2.51%
specialty_industrial_machinery ROK
$351.19
price up icon 3.44%
specialty_industrial_machinery AME
$186.95
price up icon 1.91%
specialty_industrial_machinery CMI
$402.30
price up icon 2.05%
specialty_industrial_machinery EMR
$133.77
price up icon 2.83%
Cap:     |  Volume (24h):