Dark

AOS
A.O. Smith Corporation
stock NYSE

At Close

Jul 18, 2025 3:59:59 PM EDT

70.28USD-0.664%(-0.47)2,486,898

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-70.75)0

After-hours

Jul 18, 2025 4:00:30 PM EDT

70.30USD+0.028%(+0.02)6,044

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	70.87	71.0500	69.9000	70.30	-0.636%	2,486,898	0.000%
2025-07-17	68.48	70.7950	68.2050	70.75	+3.968%	2,210,367	-0.636%
2025-07-16	67.28	68.0850	66.7900	68.05	+1.205%	1,710,973	+3.306%
2025-07-15	69.27	69.4300	67.1300	67.24	-2.338%	1,198,579	+4.551%
2025-07-14	68.98	69.1450	68.2200	68.85	-0.333%	865,039	+2.106%
2025-07-11	69.76	70.1050	68.9000	69.08	-1.972%	1,076,946	+1.766%
2025-07-10	69.57	71.7200	69.4900	70.47	+1.396%	1,588,250	-0.241%
2025-07-09	68.61	69.6550	68.2100	69.50	+1.519%	1,346,359	+1.151%
2025-07-08	68.11	68.7999	67.7800	68.46	+0.588%	1,200,387	+2.688%
2025-07-07	68.00	68.5400	67.4300	68.06	+0.206%	1,935,939	+3.291%
2025-07-03	68.09	68.3650	67.6700	67.92	-0.250%	658,924	+3.504%
2025-07-02	67.76	68.1500	67.1600	68.09	+0.487%	1,109,691	+3.246%
2025-07-01	65.30	68.9600	65.2700	67.76	+3.340%	1,437,994	+3.749%
2025-06-30	65.68	65.8400	65.1750	65.57	-0.122%	1,431,527	+7.214%
2025-06-27	64.87	65.8100	64.7850	65.65	+1.515%	2,027,503	+7.083%
2025-06-26	64.63	65.0356	64.2800	64.67	-0.569%	967,967	+8.706%
2025-06-25	65.14	65.2800	64.4700	65.04	+0.154%	1,290,191	+8.087%
2025-06-24	64.39	64.9850	64.0450	64.94	+1.247%	911,117	+8.254%
2025-06-23	62.71	64.1500	62.2600	64.14	+2.231%	1,386,597	+9.604%
2025-06-20	63.38	63.5500	62.2000	62.74	-0.539%	2,773,550	+12.050%
2025-06-18	63.18	63.7200	63.0000	63.08	-0.237%	1,198,819	+11.446%
2025-06-17	63.90	64.4300	63.0210	63.23	-1.695%	1,422,134	+11.181%
2025-06-16	64.25	64.3792	63.4800	64.32	+0.799%	1,551,842	+9.297%
2025-06-13	64.00	64.4300	63.5500	63.81	-0.685%	2,217,071	+10.171%
2025-06-12	64.97	65.2200	63.8000	64.25	-1.803%	1,763,664	+9.416%
2025-06-11	66.17	66.1700	65.2100	65.43	-0.472%	1,170,885	+7.443%
2025-06-10	65.29	65.9450	64.7300	65.74	+1.404%	1,276,137	+6.936%
2025-06-09	64.37	65.1800	64.3550	64.83	+0.762%	1,331,832	+8.437%
2025-06-06	64.15	64.5300	63.9400	64.34	+0.846%	1,316,260	+9.263%
2025-06-05	64.49	64.4900	63.0600	63.80	-0.778%	2,349,445	+10.188%
2025-06-04	64.42	64.8900	64.1100	64.30	+0.469%	1,452,773	+9.331%
2025-06-03	62.90	64.2200	62.6500	64.00	+1.571%	2,228,641	+9.844%
2025-06-02	63.71	64.2000	62.6300	63.01	-2.021%	2,434,129	+11.570%
2025-05-30	64.33	64.8300	63.8500	64.31	-0.649%	10,261,105	+9.314%
2025-05-29	64.67	65.0000	64.0400	64.73	+0.778%	2,027,659	+8.605%
2025-05-28	68.25	68.5000	63.6100	64.23	-6.329%	3,501,917	+9.450%
2025-05-27	67.76	68.6700	67.0100	68.57	+2.313%	1,739,410	+2.523%
2025-05-23	66.38	67.1500	66.2500	67.02	-0.520%	1,270,452	+4.894%
2025-05-22	66.84	67.5990	66.3200	67.37	+0.372%	1,383,863	+4.349%
2025-05-21	68.73	68.9000	67.0000	67.12	-3.591%	1,385,658	+4.738%
2025-05-20	70.31	70.7200	69.4600	69.62	-1.262%	947,619	+0.977%
2025-05-19	69.73	70.5800	69.6600	70.51	-0.014%	1,194,254	-0.298%
2025-05-16	69.48	70.5400	69.2950	70.52	+1.585%	1,580,066	-0.312%
2025-05-15	68.27	69.4800	67.8400	69.42	+1.565%	1,468,000	+1.268%
2025-05-14	69.80	69.8000	68.2900	68.35	-2.524%	1,747,639	+2.853%
2025-05-13	70.55	70.7050	70.0600	70.12	-0.483%	846,302	+0.257%
2025-05-12	69.99	70.8900	69.6700	70.46	+3.178%	1,018,661	-0.227%
2025-05-09	68.18	68.4450	68.0000	68.29	+0.412%	728,933	+2.943%
2025-05-08	67.44	68.5850	67.2328	68.01	+1.614%	1,185,783	+3.367%
2025-05-07	67.61	67.9750	66.7100	66.93	-0.800%	1,515,873	+5.035%
2025-05-06	67.70	68.2650	67.3950	67.47	-1.273%	936,673	+4.194%
2025-05-05	67.97	68.7500	67.7500	68.34	-0.161%	1,277,499	+2.868%
2025-05-02	67.81	68.8800	67.6100	68.45	+1.543%	877,238	+2.703%
2025-05-01	68.23	68.4800	67.0800	67.41	-0.663%	1,576,875	+4.287%
2025-04-30	66.90	68.2200	65.7900	67.86	+1.253%	2,030,452	+3.596%
2025-04-29	66.32	68.1800	66.2900	67.02	+3.458%	2,687,871	+4.894%
2025-04-28	65.21	65.4600	64.2600	64.78	-0.323%	1,689,123	+8.521%
2025-04-25	65.08	65.3400	64.4200	64.99	-0.475%	1,298,814	+8.170%
2025-04-24	64.24	65.5700	63.3000	65.30	+2.335%	1,261,032	+7.657%
2025-04-23	65.21	65.5700	63.6200	63.81	-0.235%	1,449,893	+10.171%
2025-04-22	62.30	64.0200	62.0200	63.96	+3.646%	1,912,504	+9.912%
2025-04-21	62.62	62.7807	61.3450	61.71	-2.265%	1,272,948	+13.920%
2025-04-17	62.97	63.6900	62.9300	63.14	+0.445%	1,376,103	+11.340%
2025-04-16	63.96	64.0200	62.4400	62.86	-1.551%	1,448,948	+11.836%
2025-04-15	64.50	65.5920	63.7200	63.85	-2.071%	1,478,786	+10.102%
2025-04-14	65.09	65.5000	64.3950	65.20	+1.085%	1,598,083	+7.822%
2025-04-11	63.07	64.9200	62.5600	64.50	+2.593%	1,588,927	+8.992%
2025-04-10	62.40	63.2350	60.9500	62.87	+0.496%	1,950,734	+11.818%
2025-04-09	59.18	62.9900	58.8300	62.56	+4.914%	2,579,249	+12.372%
2025-04-08	61.37	62.4400	59.1200	59.63	-1.666%	2,144,687	+17.894%
2025-04-07	60.80	62.7900	59.7300	60.64	-2.178%	2,295,668	+15.930%
2025-04-04	62.64	63.7400	61.8900	61.99	-2.623%	1,853,079	+13.405%
2025-04-03	64.49	64.8000	63.0200	63.66	-3.721%	1,649,755	+10.430%
2025-04-02	65.01	66.2500	64.9200	66.12	+0.793%	1,438,171	+6.322%
2025-04-01	65.34	65.7063	64.7400	65.60	+0.367%	1,810,159	+7.165%
2025-03-31	65.34	65.9200	64.7000	65.36	-0.381%	1,619,634	+7.558%
2025-03-28	66.99	67.2500	65.5350	65.61	-1.928%	762,143	+7.148%
2025-03-27	67.51	67.5100	66.5200	66.90	-0.668%	764,755	+5.082%
2025-03-26	66.66	68.0200	66.6600	67.35	+0.929%	939,160	+4.380%
2025-03-25	66.37	67.3019	65.9450	66.73	+0.542%	1,004,932	+5.350%
2025-03-24	67.16	67.8350	66.2400	66.37	-0.195%	993,943	+5.921%
2025-03-21	66.28	66.8200	65.8900	66.50	-0.315%	3,320,322	+5.714%
2025-03-20	66.99	67.3050	66.5200	66.71	-1.317%	1,077,171	+5.382%
2025-03-19	67.49	67.9350	67.0500	67.60	-0.089%	1,093,741	+3.994%
2025-03-18	67.22	67.9600	67.0800	67.66	+0.252%	955,895	+3.902%
2025-03-17	66.17	67.7200	66.1471	67.49	+0.957%	1,086,677	+4.164%
2025-03-14	66.22	66.9200	65.4500	66.85	+2.139%	1,119,480	+5.161%
2025-03-13	65.09	65.9800	65.0200	65.45	-0.289%	1,135,713	+7.410%
2025-03-12	67.22	67.5650	65.6200	65.64	-2.190%	1,342,078	+7.099%
2025-03-11	69.46	69.9900	66.4800	67.11	-3.591%	1,921,403	+4.753%
2025-03-10	69.39	70.9500	69.0350	69.61	+0.288%	1,406,674	+0.991%
2025-03-07	68.02	69.9800	68.0200	69.41	+1.729%	1,366,780	+1.282%
2025-03-06	66.50	68.3900	66.1200	68.23	+2.602%	1,611,042	+3.034%
2025-03-05	66.16	67.0000	65.6350	66.50	+1.357%	1,385,377	+5.714%
2025-03-04	65.81	66.7500	65.1300	65.61	-1.160%	1,616,993	+7.148%
2025-03-03	67.03	67.2900	66.1000	66.38	-0.150%	1,495,183	+5.905%
2025-02-28	66.22	66.9900	65.6301	66.48	+0.819%	1,206,317	+5.746%
2025-02-27	65.71	66.7000	65.5600	65.94	-0.333%	777,446	+6.612%
2025-02-26	67.01	67.4450	66.1000	66.16	-1.239%	1,040,406	+6.258%
2025-02-25	66.53	67.5800	66.4400	66.99	+1.148%	1,278,001	+4.941%
2025-02-24	65.95	66.6500	65.2100	66.23	+0.379%	906,477	+6.145%
2025-02-21	67.12	67.4400	65.6150	65.98	-1.213%	1,080,576	+6.547%
2025-02-20	67.30	67.7700	66.6500	66.79	-0.846%	1,252,648	+5.255%
2025-02-19	65.40	67.6400	65.0425	67.36	+2.495%	2,398,973	+4.365%
2025-02-18	66.06	66.7100	65.5500	65.72	-0.755%	1,450,414	+6.969%
2025-02-14	66.35	67.0650	65.9200	66.22	+0.333%	1,550,968	+6.161%
2025-02-13	65.42	66.0950	65.2400	66.00	+1.149%	1,272,462	+6.515%
2025-02-12	64.84	65.6800	64.5501	65.25	-1.091%	836,252	+7.739%
2025-02-11	65.90	66.0650	65.3750	65.97	+0.365%	735,670	+6.564%
2025-02-10	65.55	66.0100	65.0000	65.73	+0.875%	935,706	+6.953%
2025-02-07	65.41	66.2500	65.0500	65.16	-0.534%	1,129,700	+7.888%
2025-02-06	65.99	66.1000	65.4400	65.51	-0.198%	1,123,813	+7.312%
2025-02-05	66.00	66.1500	64.9400	65.64	-0.030%	1,485,582	+7.099%
2025-02-04	67.06	67.7625	65.6500	65.66	-2.058%	2,022,274	+7.067%
2025-02-03	66.71	67.5800	65.5750	67.04	-0.386%	1,819,181	+4.863%
2025-01-31	67.75	68.8200	66.7500	67.30	-0.015%	2,581,168	+4.458%
2025-01-30	66.51	67.6550	65.5300	67.31	-2.759%	3,193,307	+4.442%
2025-01-29	69.74	69.8650	68.8400	69.22	-0.930%	1,459,797	+1.560%
2025-01-28	71.00	71.8900	69.5800	69.87	-2.184%	1,360,105	+0.615%
2025-01-27	70.93	71.8350	70.6800	71.43	+1.219%	1,083,944	-1.582%
2025-01-24	71.08	71.3400	70.4000	70.57	-0.982%	1,066,008	-0.383%
2025-01-23	71.14	71.8500	70.2900	71.27	+0.423%	1,429,843	-1.361%
2025-01-22	71.93	72.0350	70.3600	70.97	-2.366%	1,665,626	-0.944%
2025-01-21	72.50	73.1600	72.2900	72.69	+1.225%	923,939	-3.288%
2025-01-17	71.94	72.2700	71.2800	71.81	+0.574%	1,095,663	-2.103%
2025-01-16	71.31	71.4700	70.6800	71.40	+0.634%	942,700	-1.541%
2025-01-15	72.62	73.0899	70.8950	70.95	-0.421%	1,670,076	-0.916%
2025-01-14	69.42	71.3500	69.4200	71.25	+3.818%	1,695,288	-1.333%
2025-01-13	67.58	68.7800	67.3800	68.63	+1.554%	1,019,584	+2.433%
2025-01-10	67.88	68.8800	67.2000	67.58	-1.602%	1,320,624	+4.025%
2025-01-08	67.87	68.7594	67.2850	68.68	+0.556%	926,454	+2.359%
2025-01-07	68.72	69.3275	67.9600	68.30	-0.871%	926,051	+2.928%
2025-01-06	68.87	69.5400	68.3900	68.90	+0.437%	1,494,964	+2.032%
2025-01-03	67.46	68.7800	67.1650	68.60	+1.886%	893,935	+2.478%
2025-01-02	68.51	69.3150	67.2900	67.33	-1.290%	796,764	+4.411%
2024-12-31	68.35	68.6750	67.6750	68.21	+0.279%	763,202	+3.064%
2024-12-30	68.15	68.2300	67.3850	68.02	-0.599%	804,583	+3.352%
2024-12-27	68.60	69.0700	68.2300	68.43	-0.668%	504,723	+2.733%
2024-12-26	68.64	69.2400	68.4675	68.89	0.000%	630,771	+2.047%
2024-12-24	68.48	68.8900	68.1500	68.89	+0.481%	380,148	+2.047%
2024-12-23	68.22	68.6800	68.1000	68.56	-0.233%	557,072	+2.538%
2024-12-20	68.24	69.4100	68.0700	68.72	+0.409%	2,339,047	+2.299%
2024-12-19	68.94	69.9200	68.3800	68.44	-0.682%	1,264,739	+2.718%
2024-12-18	71.08	71.7000	68.8900	68.91	-2.683%	776,869	+2.017%
2024-12-17	71.66	72.2100	70.7600	70.81	-1.502%	1,123,493	-0.720%
2024-12-16	72.13	73.4000	71.8000	71.89	-0.828%	746,711	-2.212%
2024-12-13	72.28	72.8200	72.0800	72.49	-0.193%	961,216	-3.021%
2024-12-12	72.67	73.1500	72.1900	72.63	-0.343%	854,731	-3.208%
2024-12-11	73.40	73.6915	72.4600	72.88	-0.137%	969,344	-3.540%
2024-12-10	73.60	73.8500	72.0800	72.98	-1.232%	882,923	-3.672%
2024-12-09	72.78	74.4200	72.7800	73.89	+1.763%	1,269,159	-4.859%
2024-12-06	73.24	73.2400	72.3100	72.61	+0.401%	997,417	-3.181%
2024-12-05	73.53	73.5850	71.9800	72.32	-1.739%	910,135	-2.793%
2024-12-04	73.79	74.1400	73.2300	73.60	-0.567%	834,201	-4.484%
2024-12-03	74.65	74.6500	73.2400	74.02	-0.844%	1,040,049	-5.026%
2024-12-02	74.63	74.8600	73.7450	74.65	+0.215%	792,199	-5.827%
2024-11-29	74.20	74.6700	74.0500	74.49	+0.526%	353,923	-5.625%
2024-11-27	74.23	74.9300	74.0100	74.10	+0.271%	576,732	-5.128%
2024-11-26	74.53	74.5900	73.7500	73.90	-2.028%	831,324	-4.871%
2024-11-25	74.11	75.9100	74.0100	75.43	+2.710%	1,212,388	-6.801%
2024-11-22	73.10	73.8000	73.0000	73.44	+0.644%	673,411	-4.276%
2024-11-21	71.75	73.5700	71.6900	72.97	+1.700%	956,896	-3.659%
2024-11-20	71.50	71.9300	70.7300	71.75	+0.476%	824,193	-2.021%
2024-11-19	71.52	72.0000	71.0400	71.41	-1.026%	895,872	-1.554%
2024-11-18	72.00	72.6300	71.6350	72.15	-0.111%	774,544	-2.564%
2024-11-15	72.78	73.2800	72.1500	72.23	-1.055%	1,185,622	-2.672%
2024-11-14	73.00	73.8000	72.9100	73.00	-0.150%	898,773	-3.699%
2024-11-13	73.38	73.4950	72.6202	73.11	-0.041%	1,032,775	-3.844%
2024-11-12	74.71	75.0800	73.0500	73.14	-2.610%	1,228,662	-3.883%
2024-11-11	75.08	75.7050	74.6900	75.10	+0.321%	1,109,811	-6.391%
2024-11-08	76.01	76.2800	74.8100	74.86	-1.539%	1,251,199	-6.091%
2024-11-07	76.26	76.6600	75.6600	76.03	-0.236%	1,239,870	-7.536%
2024-11-06	77.00	77.9200	75.4700	76.21	+0.382%	1,391,903	-7.755%
2024-11-05	75.00	75.9900	74.8000	75.92	+1.038%	672,402	-7.403%
2024-11-04	75.40	76.2800	74.8000	75.14	-0.345%	688,506	-6.441%
2024-11-01	75.41	76.3100	75.0300	75.40	+0.399%	780,728	-6.764%
2024-10-31	75.41	75.8300	74.8100	75.10	-1.067%	1,627,424	-6.391%
2024-10-30	76.07	76.9100	75.7100	75.91	-0.576%	856,625	-7.390%
2024-10-29	76.06	77.0400	75.5100	76.35	-0.844%	849,035	-7.924%
2024-10-28	77.33	78.2500	76.9400	77.00	+0.169%	693,083	-8.701%
2024-10-25	77.37	78.1100	76.6600	76.87	-0.608%	811,458	-8.547%
2024-10-24	77.20	78.0000	76.5300	77.34	+0.052%	836,823	-9.103%
2024-10-23	77.99	80.2400	77.2300	77.30	-1.164%	1,355,312	-9.056%
2024-10-22	79.66	80.2600	78.0000	78.21	-0.496%	1,529,670	-10.114%
2024-10-21	78.83	79.6000	78.1099	78.60	-0.190%	1,169,320	-10.560%
2024-10-18	79.00	79.1700	78.2800	78.75	0.000%	1,009,167	-10.730%
2024-10-17	79.87	80.2300	78.2200	78.75	-1.845%	1,745,210	-10.730%
2024-10-16	81.36	81.9200	80.2000	80.23	-0.889%	1,139,132	-12.377%
2024-10-15	82.50	83.0050	80.9000	80.95	-2.021%	1,343,062	-13.156%
2024-10-14	81.03	82.7100	80.6500	82.62	+2.164%	1,320,758	-14.912%
2024-10-11	80.34	83.2000	79.5000	80.87	-6.249%	2,345,596	-13.070%
2024-10-10	87.00	87.3850	86.1600	86.26	-1.620%	774,250	-18.502%
2024-10-09	86.98	87.8800	86.8500	87.68	+1.423%	616,637	-19.822%
2024-10-08	87.75	87.8650	85.9300	86.45	-1.929%	1,492,957	-18.681%
2024-10-07	86.88	88.4100	86.2900	88.15	+0.858%	611,697	-20.250%
2024-10-04	88.08	88.1400	86.7400	87.40	-0.126%	643,791	-19.565%
2024-10-03	87.64	88.0200	86.5600	87.51	-0.591%	805,270	-19.666%
2024-10-02	88.42	88.5400	87.1300	88.03	-1.023%	948,920	-20.141%
2024-10-01	89.96	90.1500	88.2300	88.94	-0.991%	828,359	-20.958%
2024-09-30	90.60	90.8400	89.4800	89.83	-0.839%	1,028,992	-21.741%
2024-09-27	89.97	92.0600	89.8200	90.59	+1.433%	1,586,926	-22.398%
2024-09-26	86.93	89.9050	86.7500	89.31	+4.042%	1,769,523	-21.285%
2024-09-25	85.97	86.1200	85.1600	85.84	+0.117%	783,428	-18.103%
2024-09-24	84.04	85.7700	83.8400	85.74	+2.096%	926,728	-18.008%
2024-09-23	83.30	84.2000	83.0800	83.98	+1.315%	652,161	-16.290%
2024-09-20	84.02	84.1900	82.6200	82.89	-1.661%	1,882,425	-15.189%
2024-09-19	84.50	84.5000	83.3610	84.29	+1.689%	665,337	-16.597%
2024-09-18	82.90	84.2900	82.2950	82.89	+0.509%	881,375	-15.189%
2024-09-17	82.09	83.2450	81.9250	82.47	+0.942%	567,775	-14.757%
2024-09-16	80.82	81.9300	80.4523	81.70	+2.163%	804,375	-13.953%
2024-09-13	79.75	80.5900	79.4200	79.97	+0.718%	955,315	-12.092%
2024-09-12	78.40	79.4200	77.8750	79.40	+1.198%	941,771	-11.461%
2024-09-11	78.48	78.5700	76.6300	78.46	-0.280%	562,618	-10.400%
2024-09-10	78.14	78.8108	77.7100	78.68	+1.014%	544,732	-10.651%
2024-09-09	77.33	77.9900	76.7950	77.89	+1.274%	809,104	-9.745%
2024-09-06	78.04	78.6300	76.7800	76.91	-1.220%	825,321	-8.594%
2024-09-05	79.87	79.9500	76.9400	77.86	-3.099%	1,519,945	-9.710%
2024-09-04	81.09	81.2600	79.7600	80.35	-1.120%	598,593	-12.508%
2024-09-03	83.53	83.6650	80.6500	81.26	-2.938%	712,657	-13.488%
2024-08-30	82.48	83.8600	82.4300	83.72	+1.973%	833,738	-16.030%
2024-08-29	82.40	82.9400	81.1300	82.10	+0.318%	580,514	-14.373%
2024-08-28	81.72	82.6450	81.5900	81.84	+0.098%	560,899	-14.101%
2024-08-27	81.85	82.3937	80.9850	81.76	-0.729%	691,078	-14.017%
2024-08-26	82.96	83.2200	82.1200	82.36	-0.218%	551,636	-14.643%
2024-08-23	81.82	83.0900	81.1800	82.54	+1.738%	553,594	-14.829%
2024-08-22	81.82	82.1000	80.8800	81.13	-0.916%	613,199	-13.349%
2024-08-21	81.19	81.9400	81.0200	81.88	+1.337%	557,068	-14.143%
2024-08-20	80.63	81.1100	80.3800	80.80	+0.124%	585,869	-12.995%
2024-08-19	79.91	80.7050	79.5900	80.70	+1.318%	568,892	-12.887%
2024-08-16	80.16	80.5150	79.4300	79.65	-0.748%	739,840	-11.739%
2024-08-15	80.86	81.2500	79.8600	80.25	+0.614%	667,680	-12.399%
2024-08-14	79.95	80.3500	79.1680	79.76	+0.239%	592,395	-11.861%
2024-08-13	79.51	79.7900	78.6300	79.57	+0.888%	665,465	-11.650%
2024-08-12	80.21	80.4100	78.7550	78.87	-1.744%	680,908	-10.866%
2024-08-09	80.53	81.2700	79.6100	80.27	-0.273%	619,647	-12.421%
2024-08-08	80.80	81.4900	79.7900	80.49	+0.274%	1,057,784	-12.660%
2024-08-07	81.99	83.6200	79.9600	80.27	-1.702%	1,226,309	-12.421%
2024-08-06	81.80	83.4300	81.2900	81.66	+0.012%	846,791	-13.911%
2024-08-05	80.73	82.5600	79.6700	81.65	-0.910%	1,180,721	-13.901%
2024-08-02	81.70	82.4600	80.2700	82.40	-0.170%	1,091,715	-14.684%
2024-08-01	85.02	85.8650	81.3600	82.54	-2.940%	842,063	-14.829%
2024-07-31	85.62	85.8500	84.7600	85.04	-0.480%	1,660,960	-17.333%
2024-07-30	85.22	85.9800	84.9900	85.45	+1.124%	738,359	-17.730%
2024-07-29	84.50	85.2900	83.8200	84.50	0.000%	1,018,452	-16.805%
2024-07-26	83.55	84.9100	83.3000	84.50	+2.823%	1,140,996	-16.805%
2024-07-25	81.17	83.3300	81.1100	82.18	+1.758%	1,459,867	-14.456%
2024-07-24	80.88	82.4992	80.6500	80.76	+0.360%	2,165,412	-12.952%
2024-07-23	80.92	85.0700	79.8300	80.47	-9.391%	2,721,296	-12.638%
2024-07-22	88.15	89.0800	86.6700	88.81	+0.932%	1,108,424	-20.842%
2024-07-19	89.36	89.6750	87.5700	87.99	-1.157%	881,738	-20.105%
2024-07-18	89.80	92.4450	88.8400	89.02	-1.243%	802,811	-21.029%
2024-07-17	91.47	92.1300	90.1400	90.14	-2.000%	831,378	-22.010%
2024-07-16	88.77	92.1350	88.4950	91.98	+4.761%	1,314,935	-23.570%
2024-07-15	88.22	89.1900	87.6950	87.80	-0.034%	935,952	-19.932%
2024-07-12	86.94	88.6400	86.6500	87.83	+2.033%	977,296	-19.959%
2024-07-11	84.19	86.3800	83.7700	86.08	+3.723%	976,667	-18.332%
2024-07-10	81.18	83.1300	81.0800	82.99	+2.799%	997,152	-15.291%
2024-07-09	80.84	81.3200	80.2000	80.73	-0.407%	939,074	-12.920%
2024-07-08	80.72	81.3500	80.4300	81.06	+0.721%	656,942	-13.274%
2024-07-05	80.37	80.6599	79.1700	80.48	-0.691%	1,173,985	-12.649%
2024-07-03	80.77	81.6750	80.5300	81.04	+0.185%	532,032	-13.253%
2024-07-02	80.00	81.1000	79.6800	80.89	+0.886%	962,200	-13.092%
2024-07-01	82.19	82.2400	80.1700	80.18	-1.956%	603,806	-12.322%
2024-06-28	82.14	83.3700	81.2625	81.78	-0.293%	1,309,440	-14.038%
2024-06-27	81.69	82.6700	81.6700	82.02	-0.437%	764,003	-14.289%
2024-06-26	82.50	82.5600	81.7700	82.38	-0.663%	829,817	-14.664%
2024-06-25	83.93	84.2200	82.0200	82.93	-1.777%	907,640	-15.230%
2024-06-24	84.33	85.5900	83.9200	84.43	+0.345%	901,422	-16.736%
2024-06-21	83.96	84.2600	82.7500	84.14	+0.262%	1,445,685	-16.449%
2024-06-20	83.89	84.5400	83.4900	83.92	-0.356%	617,839	-16.230%
2024-06-18	83.54	84.6500	83.2005	84.22	+0.645%	762,837	-16.528%
2024-06-17	82.16	83.7000	82.1600	83.68	+1.480%	694,823	-15.989%
2024-06-14	82.60	82.8850	80.9900	82.46	-1.446%	676,389	-14.747%
2024-06-13	83.34	83.8300	82.3200	83.67	+0.096%	661,709	-15.979%
2024-06-12	83.63	84.3000	83.1100	83.59	+2.451%	688,308	-15.899%
2024-06-11	81.20	81.6350	80.3700	81.59	+0.135%	455,354	-13.837%
2024-06-10	80.71	81.5300	80.5900	81.48	+0.493%	435,739	-13.721%
2024-06-07	80.51	81.3700	80.2300	81.08	+0.247%	506,675	-13.296%
2024-06-06	81.92	82.4100	80.3800	80.88	-1.462%	556,377	-13.081%
2024-06-05	81.37	82.3500	80.6600	82.08	+1.022%	505,819	-14.352%
2024-06-04	81.94	82.1800	81.0700	81.25	-1.156%	770,407	-13.477%
2024-06-03	83.52	83.7450	81.2300	82.20	-1.722%	730,479	-14.477%
2024-05-31	82.21	83.7700	82.0750	83.64	+1.925%	2,104,075	-15.949%
2024-05-30	81.26	82.4400	81.1700	82.06	+1.171%	833,265	-14.331%
2024-05-29	81.76	82.3300	80.9300	81.11	-1.732%	1,092,511	-13.328%
2024-05-28	84.69	84.8150	82.4400	82.54	-2.642%	854,844	-14.829%
2024-05-24	84.35	85.0000	84.1900	84.78	+0.845%	556,774	-17.079%
2024-05-23	85.27	85.3750	83.8800	84.07	-1.176%	580,837	-16.379%
2024-05-22	85.57	86.7600	84.8500	85.07	-0.781%	750,397	-17.362%
2024-05-21	85.43	85.9000	85.0400	85.74	-0.082%	686,625	-18.008%
2024-05-20	85.83	86.4400	85.6200	85.81	+0.152%	646,545	-18.075%
2024-05-17	85.49	85.7200	84.8400	85.68	+0.375%	522,478	-17.951%
2024-05-16	86.50	87.2100	85.3600	85.36	-1.625%	748,689	-17.643%
2024-05-15	87.09	87.8300	86.4200	86.77	+0.428%	675,113	-18.981%
2024-05-14	86.54	86.7800	86.1300	86.40	+0.395%	493,849	-18.634%
2024-05-13	86.70	86.9200	85.9900	86.06	-0.370%	503,175	-18.313%
2024-05-10	86.65	87.3600	86.2800	86.38	-0.012%	419,605	-18.615%
2024-05-09	85.69	86.5200	85.5000	86.39	+0.946%	666,497	-18.625%
2024-05-08	85.23	85.7100	85.0270	85.58	+0.422%	488,713	-17.855%
2024-05-07	85.44	85.8300	84.9000	85.22	+0.082%	541,637	-17.508%
2024-05-06	84.98	85.4650	84.7800	85.15	+0.996%	545,029	-17.440%
2024-05-03	84.48	84.8800	84.0300	84.31	+0.910%	552,773	-16.617%
2024-05-02	83.09	83.9250	82.8200	83.55	+0.918%	713,765	-15.859%
2024-05-01	82.83	83.9800	82.5600	82.79	-0.060%	951,697	-15.086%
2024-04-30	84.01	84.9400	82.6700	82.84	-1.744%	1,488,043	-15.138%
2024-04-29	82.90	84.3400	82.9000	84.31	+1.322%	1,337,828	-16.617%
2024-04-26	82.33	84.1100	82.3300	83.21	+0.471%	1,307,121	-15.515%
2024-04-25	83.90	83.9100	80.6400	82.82	-4.805%	2,359,061	-15.117%
2024-04-24	87.77	88.7700	86.3000	87.00	-1.046%	1,247,898	-19.195%
2024-04-23	87.24	88.2300	86.9200	87.92	+1.174%	673,380	-20.041%
2024-04-22	86.25	87.9000	85.7801	86.90	+0.964%	1,256,920	-19.102%
2024-04-19	86.81	87.4400	85.8510	86.07	-0.715%	1,100,061	-18.322%
2024-04-18	87.00	87.9300	86.5050	86.69	+0.266%	1,179,329	-18.906%
2024-04-17	85.83	86.8000	85.2100	86.46	+1.241%	1,658,558	-18.691%
2024-04-16	84.98	85.7500	84.6100	85.40	+0.294%	866,327	-17.681%
2024-04-15	87.94	87.9905	84.9900	85.15	-1.561%	759,402	-17.440%
2024-04-12	85.33	86.5800	85.3300	86.50	+0.406%	1,178,432	-18.728%
2024-04-11	85.96	86.3800	85.0900	86.15	+0.725%	901,751	-18.398%
2024-04-10	84.80	86.0700	83.8700	85.53	-1.087%	1,002,803	-17.807%
2024-04-09	87.10	87.1000	85.1800	86.47	-0.575%	1,251,576	-18.700%
2024-04-08	88.05	88.0500	86.9500	86.97	-0.651%	902,744	-19.168%
2024-04-05	87.39	88.0250	86.7900	87.54	+0.459%	921,497	-19.694%
2024-04-04	89.39	89.6900	86.9600	87.14	-1.703%	1,036,566	-19.325%
2024-04-03	88.55	89.4150	88.2900	88.65	+0.113%	899,036	-20.699%
2024-04-02	88.71	88.8999	87.8900	88.55	-0.595%	921,105	-20.610%
2024-04-01	89.33	89.7700	88.6800	89.08	-0.425%	676,209	-21.082%
2024-03-28	89.07	89.6200	88.7250	89.46	+0.687%	1,003,654	-21.417%
2024-03-27	88.42	88.8700	88.0000	88.85	+1.104%	776,326	-20.878%
2024-03-26	88.02	88.7000	87.6100	87.88	-0.182%	892,414	-20.005%
2024-03-25	89.38	89.8600	88.0100	88.04	-1.389%	747,935	-20.150%
2024-03-22	89.54	89.8200	88.9400	89.28	-0.668%	1,008,449	-21.259%
2024-03-21	87.83	89.9600	87.8300	89.88	+2.556%	758,264	-21.785%
2024-03-20	86.93	87.7200	86.4201	87.64	+0.991%	563,958	-19.785%
2024-03-19	85.97	86.8200	85.7001	86.78	+1.072%	773,189	-18.991%
2024-03-18	87.11	87.4785	85.6750	85.86	-1.412%	1,064,291	-18.123%
2024-03-15	86.04	87.9050	86.0400	87.09	+0.543%	2,636,374	-19.279%
2024-03-14	86.26	86.8900	85.9850	86.62	+0.534%	941,323	-18.841%
2024-03-13	85.97	86.5500	85.5400	86.16	+0.268%	810,347	-18.408%
2024-03-12	85.40	86.0700	85.0200	85.93	+0.727%	658,704	-18.189%
2024-03-11	85.64	85.8300	84.6220	85.31	-0.594%	699,401	-17.595%
2024-03-08	87.04	87.6000	85.6600	85.82	-0.958%	627,436	-18.084%
2024-03-07	85.15	86.8100	84.8800	86.65	+2.544%	914,317	-18.869%
2024-03-06	84.15	85.1800	84.1000	84.50	+0.968%	674,659	-16.805%
2024-03-05	84.86	84.9800	83.1500	83.69	-1.657%	989,970	-16.000%
2024-03-04	84.00	85.6400	83.9700	85.10	+1.382%	1,016,477	-17.391%
2024-03-01	82.54	84.0825	82.5100	83.94	+1.255%	1,221,833	-16.250%
2024-02-29	83.47	83.4800	82.5100	82.90	+0.012%	1,464,836	-15.199%
2024-02-28	82.34	83.4250	82.0300	82.89	+0.717%	870,782	-15.189%
2024-02-27	81.92	82.4000	81.4500	82.30	+0.870%	751,252	-14.581%
2024-02-26	81.40	81.9000	81.1000	81.59	+0.233%	681,303	-13.837%
2024-02-23	80.96	81.5100	80.6100	81.40	+0.980%	788,480	-13.636%
2024-02-22	80.82	80.9500	79.9100	80.61	+0.474%	843,011	-12.790%
2024-02-21	79.91	80.4800	79.6000	80.23	+0.741%	781,395	-12.377%
2024-02-20	79.55	80.3700	79.0550	79.64	-0.562%	1,040,523	-11.728%
2024-02-16	80.74	81.3600	80.0000	80.09	-1.123%	752,019	-12.224%
2024-02-15	81.80	82.1600	80.0500	81.00	-0.209%	906,736	-13.210%
2024-02-14	80.00	81.4700	79.7300	81.17	+2.423%	1,050,615	-13.392%
2024-02-13	79.63	80.3000	78.7600	79.25	-2.498%	1,136,023	-11.293%
2024-02-12	80.76	81.6133	80.4300	81.28	+0.919%	654,047	-13.509%
2024-02-09	80.29	80.8000	79.9800	80.54	+0.361%	707,610	-12.714%
2024-02-08	80.22	80.8200	79.7300	80.25	+0.514%	835,457	-12.399%
2024-02-07	79.02	80.4100	78.9200	79.84	+2.071%	878,175	-11.949%
2024-02-06	77.17	78.4591	77.0950	78.22	+1.466%	974,224	-10.125%
2024-02-05	78.04	78.0400	76.8900	77.09	-1.583%	999,950	-8.808%
2024-02-02	79.01	79.0950	77.2500	78.33	-1.558%	1,058,092	-10.252%
2024-02-01	78.30	79.7000	77.9501	79.57	+2.525%	1,199,969	-11.650%
2024-01-31	79.86	79.8600	77.0900	77.61	-2.647%	2,569,372	-9.419%
2024-01-30	78.76	80.3500	76.9300	79.72	-2.364%	2,496,515	-11.816%
2024-01-29	80.95	81.8000	80.6054	81.65	+0.902%	962,730	-13.901%
2024-01-26	81.34	81.7000	80.5800	80.92	-0.431%	846,589	-13.124%

document.getElementById("jMC3dS").onerror = function(){this.style.display='none';}; .dark-mode .sDr7RQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sDr7RQ{ color: #333333; background-color: white; border: 2px solid #333333; }AOSA.O. Smith Corporationstock NYSE

AOS
A.O. Smith Corporation
stock NYSE