A.O. Smith Corporation Common Stock (AOS)
63.01
-1.30 (-2.02%)
NYSE · Last Trade: Jun 2nd, 10:56 PM EDT
Historical Prices For A.O. Smith Corporation Common Stock (AOS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2025 | 63.71 | 64.20 | 62.63 | 63.01 | 2,434,127 | 63.01 |
| 5/30/2025 | 64.33 | 64.83 | 63.85 | 64.31 | 10,261,106 | 64.31 |
| 5/29/2025 | 64.67 | 65.00 | 64.04 | 64.73 | 2,027,660 | 64.73 |
| 5/28/2025 | 68.25 | 68.50 | 63.61 | 64.23 | 3,501,303 | 64.23 |
| 5/27/2025 | 67.76 | 68.67 | 67.01 | 68.57 | 1,739,410 | 68.57 |
| 5/23/2025 | 66.38 | 67.15 | 66.25 | 67.02 | 1,270,452 | 67.02 |
| 5/22/2025 | 66.84 | 67.60 | 66.32 | 67.37 | 1,383,863 | 67.37 |
| 5/21/2025 | 68.73 | 68.90 | 67.00 | 67.12 | 1,385,633 | 67.12 |
| 5/20/2025 | 70.31 | 70.72 | 69.46 | 69.62 | 947,619 | 69.62 |
| 5/19/2025 | 69.73 | 70.58 | 69.66 | 70.51 | 1,194,249 | 70.51 |
| 5/16/2025 | 69.48 | 70.54 | 69.30 | 70.52 | 1,580,066 | 70.52 |
| 5/15/2025 | 68.27 | 69.48 | 67.84 | 69.42 | 1,468,000 | 69.42 |
| 5/14/2025 | 69.80 | 69.80 | 68.29 | 68.35 | 1,747,639 | 68.35 |
| 5/13/2025 | 70.55 | 70.70 | 70.06 | 70.12 | 846,303 | 70.12 |
| 5/12/2025 | 69.99 | 70.89 | 69.67 | 70.46 | 1,018,661 | 70.46 |
| 5/09/2025 | 68.18 | 68.44 | 68.00 | 68.29 | 728,933 | 68.29 |
| 5/08/2025 | 67.44 | 68.58 | 67.23 | 68.01 | 1,185,783 | 68.01 |
| 5/07/2025 | 67.61 | 67.97 | 66.71 | 66.93 | 1,515,873 | 66.93 |
| 5/06/2025 | 67.70 | 68.27 | 67.39 | 67.47 | 936,673 | 67.47 |
| 5/05/2025 | 67.97 | 68.75 | 67.75 | 68.34 | 1,277,486 | 68.34 |
| 5/02/2025 | 67.81 | 68.88 | 67.61 | 68.45 | 877,238 | 68.45 |
| 5/01/2025 | 68.23 | 68.48 | 67.08 | 67.41 | 1,576,760 | 67.41 |
| 4/30/2025 | 66.90 | 68.22 | 65.79 | 67.86 | 2,030,452 | 67.86 |
| 4/29/2025 | 66.32 | 68.18 | 66.29 | 67.02 | 2,687,819 | 66.68 |
| 4/28/2025 | 65.21 | 65.46 | 64.26 | 64.78 | 1,689,123 | 64.45 |
| 4/25/2025 | 65.08 | 65.34 | 64.42 | 64.99 | 1,298,814 | 64.66 |
| 4/24/2025 | 64.24 | 65.57 | 63.30 | 65.30 | 1,261,027 | 64.97 |
| 4/23/2025 | 65.21 | 65.57 | 63.62 | 63.81 | 1,449,893 | 63.49 |
| 4/22/2025 | 62.30 | 64.02 | 62.02 | 63.96 | 1,912,504 | 63.64 |
| 4/21/2025 | 62.62 | 62.78 | 61.34 | 61.71 | 1,272,898 | 61.40 |
| 4/17/2025 | 62.97 | 63.69 | 62.93 | 63.14 | 1,376,103 | 62.82 |
| 4/16/2025 | 63.96 | 64.02 | 62.44 | 62.86 | 1,448,943 | 62.54 |
| 4/15/2025 | 64.50 | 65.59 | 63.72 | 63.85 | 1,478,786 | 63.53 |
| 4/14/2025 | 65.09 | 65.50 | 64.39 | 65.20 | 1,598,083 | 64.87 |
| 4/11/2025 | 63.07 | 64.92 | 62.56 | 64.50 | 1,588,927 | 64.17 |
| 4/10/2025 | 62.40 | 63.23 | 60.95 | 62.87 | 1,950,758 | 62.55 |
| 4/09/2025 | 59.18 | 62.99 | 58.83 | 62.56 | 2,579,236 | 62.24 |
| 4/08/2025 | 61.37 | 62.44 | 59.12 | 59.63 | 2,144,667 | 59.33 |
| 4/07/2025 | 60.80 | 62.45 | 59.73 | 60.64 | 2,295,616 | 60.33 |
| 4/04/2025 | 62.64 | 63.74 | 61.93 | 61.99 | 1,853,079 | 61.68 |
| 4/03/2025 | 64.49 | 64.80 | 63.02 | 63.66 | 1,649,754 | 63.34 |
| 4/02/2025 | 65.01 | 66.25 | 64.92 | 66.12 | 1,438,171 | 65.78 |
| 4/01/2025 | 65.34 | 65.71 | 64.74 | 65.60 | 1,810,157 | 65.27 |
| 3/31/2025 | 65.34 | 65.92 | 64.70 | 65.36 | 1,619,633 | 65.03 |
| 3/28/2025 | 66.99 | 67.25 | 65.53 | 65.61 | 762,243 | 65.28 |
| 3/27/2025 | 67.51 | 67.51 | 66.52 | 66.90 | 764,755 | 66.56 |
| 3/26/2025 | 66.66 | 68.02 | 66.66 | 67.35 | 984,971 | 67.01 |
| 3/25/2025 | 66.37 | 67.30 | 65.94 | 66.73 | 1,036,307 | 66.39 |
| 3/24/2025 | 67.16 | 67.83 | 66.24 | 66.37 | 1,018,605 | 66.03 |
| 3/21/2025 | 66.28 | 66.82 | 65.89 | 66.50 | 4,061,323 | 66.16 |
| 3/20/2025 | 66.99 | 67.31 | 66.52 | 66.71 | 1,101,811 | 66.37 |
| 3/19/2025 | 67.49 | 67.94 | 67.05 | 67.60 | 1,217,810 | 67.26 |
| 3/18/2025 | 67.22 | 67.96 | 67.08 | 67.66 | 1,032,383 | 67.32 |
| 3/17/2025 | 66.17 | 67.72 | 66.15 | 67.49 | 1,139,753 | 67.15 |
| 3/14/2025 | 66.22 | 66.92 | 65.45 | 66.85 | 1,152,731 | 66.51 |
| 3/13/2025 | 65.09 | 65.98 | 65.02 | 65.45 | 1,171,771 | 65.12 |
| 3/12/2025 | 67.22 | 67.56 | 65.62 | 65.64 | 1,384,506 | 65.31 |
| 3/11/2025 | 69.46 | 69.99 | 66.48 | 67.11 | 1,966,865 | 66.77 |
| 3/10/2025 | 69.39 | 70.95 | 69.03 | 69.61 | 1,491,126 | 69.26 |
| 3/07/2025 | 68.02 | 69.98 | 68.02 | 69.41 | 1,389,694 | 69.06 |
| 3/06/2025 | 66.50 | 68.39 | 66.12 | 68.23 | 1,624,762 | 67.88 |
| 3/05/2025 | 66.16 | 67.00 | 65.64 | 66.50 | 1,473,054 | 66.16 |
| 3/04/2025 | 65.81 | 66.75 | 65.13 | 65.61 | 1,652,505 | 65.28 |
| 3/03/2025 | 67.03 | 67.29 | 66.10 | 66.38 | 1,633,445 | 66.04 |