Dark

AOS
A.O. Smith Corporation
stock NYSE

At Close

Jul 17, 2026 3:59:53 PM EDT

58.85USD-2.775%(-1.68)2,020,223

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 8:28:30 AM EDT

60.52USD-0.017%(-0.01)736

After-hours

Jul 17, 2026 4:10:30 PM EDT

58.85USD0.000%(0.00)310,420

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	60.3900	61.180000	58.6800	58.8500	-2.775%	2,020,223	0.000%
2026-07-16	59.8600	61.700000	59.5000	60.5300	+0.365%	1,992,309	-2.775%
2026-07-15	60.4900	61.180000	59.7300	60.3100	-0.920%	1,777,033	-2.421%
2026-07-14	60.1700	60.980000	59.3800	60.8700	+2.251%	1,431,175	-3.319%
2026-07-13	60.4400	60.820000	59.0900	59.5300	-1.506%	1,567,690	-1.142%
2026-07-10	59.4300	61.390000	59.1350	60.4400	+2.406%	1,609,930	-2.631%
2026-07-09	59.6300	59.800000	58.7600	59.0200	-0.757%	2,061,323	-0.288%
2026-07-08	60.2700	60.560000	58.9050	59.4700	-3.001%	1,746,340	-1.043%
2026-07-07	62.4000	62.430000	61.1500	61.3100	-1.825%	1,489,106	-4.012%
2026-07-06	62.5900	62.690000	61.6200	62.4500	-0.430%	1,441,745	-5.765%
2026-07-02	62.4700	62.760000	61.6623	62.7200	+0.933%	1,700,006	-6.170%
2026-07-01	62.4600	63.010000	61.7500	62.1400	-0.925%	1,504,516	-5.294%
2026-06-30	61.8200	63.050000	61.3550	62.7200	+1.686%	1,452,540	-6.170%
2026-06-29	61.3000	61.760000	60.5401	61.6800	-0.065%	1,473,722	-4.588%
2026-06-26	61.5800	62.345000	60.5400	61.7200	+0.965%	3,061,712	-4.650%
2026-06-25	60.8000	62.525000	60.4860	61.1300	+1.579%	1,599,959	-3.730%
2026-06-24	58.1800	60.970000	58.1800	60.1800	+4.770%	1,703,328	-2.210%
2026-06-23	57.1900	58.350000	57.1300	57.4400	-2.130%	1,585,749	+2.455%
2026-06-22	58.1000	58.739900	57.6050	58.6900	+0.807%	2,903,392	+0.273%
2026-06-18	58.9700	60.100000	58.0700	58.2200	+0.587%	4,224,639	+1.082%
2026-06-17	60.1400	60.795000	57.7150	57.8800	-3.918%	1,835,195	+1.676%
2026-06-16	60.2200	61.230000	60.1700	60.2400	+0.367%	1,342,597	-2.307%
2026-06-15	60.0600	60.850000	59.6300	60.0200	+1.591%	1,847,970	-1.949%
2026-06-12	59.1500	59.620000	58.4151	59.0800	+0.716%	1,646,881	-0.389%
2026-06-11	57.9400	59.000000	57.1600	58.6600	+2.517%	1,657,379	+0.324%
2026-06-10	58.5300	59.045000	57.2000	57.2200	-3.394%	1,937,940	+2.849%
2026-06-09	57.7500	59.260000	57.5000	59.2300	+3.314%	1,798,836	-0.642%
2026-06-08	57.0400	57.940000	56.7300	57.3300	+0.227%	1,825,215	+2.651%
2026-06-05	57.0300	57.665000	56.5500	57.2000	+0.333%	1,811,134	+2.885%
2026-06-04	57.5600	58.000000	56.4100	57.0100	+0.494%	2,141,216	+3.228%
2026-06-03	56.5600	57.300000	56.4329	56.7300	-0.053%	1,084,983	+3.737%
2026-06-02	56.2300	56.970000	56.0550	56.7600	+1.757%	1,261,827	+3.682%
2026-06-01	56.4200	56.780000	55.4200	55.7800	-1.657%	1,683,011	+5.504%
2026-05-29	57.3000	57.540000	56.6600	56.7200	-1.562%	1,741,891	+3.755%
2026-05-28	57.3600	57.770000	56.9600	57.6200	-0.672%	1,342,870	+2.135%
2026-05-27	58.9100	59.470000	57.9100	58.0100	-0.549%	1,341,433	+1.448%
2026-05-26	57.6600	58.590000	57.3301	58.3300	+1.833%	1,672,744	+0.891%
2026-05-22	57.4200	57.718900	56.7800	57.2800	+0.192%	1,374,376	+2.741%
2026-05-21	56.1300	57.240000	55.2500	57.1700	+0.865%	1,407,646	+2.939%
2026-05-20	54.7150	56.800000	54.1600	56.6800	+1.305%	1,636,497	+3.829%
2026-05-19	56.2000	56.390000	55.0800	55.9500	-1.323%	1,384,570	+5.183%
2026-05-18	56.1400	57.290000	56.0700	56.7000	+1.232%	1,592,079	+3.792%
2026-05-15	56.9800	57.370000	55.9800	56.0100	-3.381%	1,829,371	+5.071%
2026-05-14	57.6300	58.010000	57.0500	57.9700	+1.737%	1,867,499	+1.518%
2026-05-13	57.8400	58.225000	56.7700	56.9800	-1.911%	1,558,184	+3.282%
2026-05-12	58.6700	58.865000	57.4900	58.0900	-0.735%	1,391,362	+1.308%
2026-05-11	58.6600	59.210000	58.2800	58.5200	-0.137%	1,765,093	+0.564%
2026-05-08	60.4100	60.700000	58.5900	58.6000	-2.706%	1,859,296	+0.427%
2026-05-07	61.2100	61.410000	59.7600	60.2300	-1.359%	1,973,022	-2.291%
2026-05-06	59.9300	61.440000	59.8200	61.0600	+3.702%	1,857,874	-3.619%
2026-05-05	59.1200	59.180000	58.2153	58.8800	+0.034%	1,462,499	-0.051%
2026-05-04	59.6600	60.090000	58.4700	58.8600	-2.469%	2,079,614	-0.017%
2026-05-01	62.0000	62.225000	60.0200	60.3500	-2.409%	2,368,360	-2.486%
2026-04-30	64.6400	65.300000	59.8300	61.8400	-2.889%	4,557,071	-4.835%
2026-04-29	63.9100	64.380000	63.1200	63.6800	-0.360%	2,614,663	-7.585%
2026-04-28	65.0200	65.020000	63.3450	63.9100	-1.190%	1,260,599	-7.917%
2026-04-27	64.6300	65.262500	64.1800	64.6800	+0.466%	1,354,105	-9.014%
2026-04-24	64.9700	65.350000	64.1250	64.3800	-1.091%	1,145,149	-8.590%
2026-04-23	65.2000	65.920000	64.7600	65.0900	+0.432%	1,455,821	-9.587%
2026-04-22	65.5000	65.640000	64.2650	64.8100	-0.277%	1,372,377	-9.196%
2026-04-21	65.5900	66.180000	64.8700	64.9900	-0.930%	852,565	-9.448%
2026-04-20	64.6300	65.680000	64.4400	65.6000	+1.203%	1,403,499	-10.290%
2026-04-17	63.9300	66.290000	63.9300	64.8200	+2.434%	2,422,452	-9.210%
2026-04-16	63.4400	64.240000	63.0000	63.2800	-0.142%	1,745,508	-7.001%
2026-04-15	66.0700	66.560000	62.1400	63.3700	-5.319%	2,406,196	-7.133%
2026-04-14	67.0600	67.280000	66.5000	66.9300	-0.372%	1,059,046	-12.072%
2026-04-13	65.7900	67.210000	65.4270	67.1800	+1.911%	1,125,847	-12.400%
2026-04-10	67.4400	67.610000	65.8700	65.9200	-2.007%	1,659,101	-10.725%
2026-04-09	66.3200	67.890000	66.1900	67.2700	+0.749%	1,395,881	-12.517%
2026-04-08	66.4500	67.220000	66.0150	66.7700	+4.019%	1,438,672	-11.862%
2026-04-07	64.4200	64.673000	63.6900	64.1900	-0.758%	1,129,027	-8.319%
2026-04-06	63.8700	64.820000	63.6850	64.6800	+0.513%	912,870	-9.014%
2026-04-02	63.7700	65.455926	63.3900	64.3500	-1.122%	1,132,443	-8.547%
2026-04-01	66.0500	66.630000	65.0100	65.0800	-1.304%	1,609,641	-9.573%
2026-03-31	64.5500	66.380000	63.9350	65.9400	+3.549%	1,138,451	-10.752%
2026-03-30	65.2100	65.220000	63.6300	63.6800	-1.149%	1,212,718	-7.585%
2026-03-27	65.3800	65.710000	64.1900	64.4200	-1.814%	1,211,738	-8.646%
2026-03-26	66.3000	67.175000	65.2850	65.6100	-1.928%	1,305,020	-10.303%
2026-03-25	66.0700	67.150000	65.3100	66.9000	+2.215%	1,874,854	-12.033%
2026-03-24	64.3000	65.820000	64.1400	65.4500	+0.584%	1,152,003	-10.084%
2026-03-23	65.5700	65.650000	64.6600	65.0700	+1.529%	1,750,466	-9.559%
2026-03-20	64.4300	64.910000	63.3400	64.0900	-0.697%	2,863,428	-8.176%
2026-03-19	63.5700	64.600000	63.2800	64.5400	+0.812%	1,919,057	-8.816%
2026-03-18	65.1300	65.605500	63.9150	64.0200	-2.616%	1,187,179	-8.076%
2026-03-17	66.8600	66.860000	64.8410	65.7400	-0.994%	1,420,431	-10.481%
2026-03-16	67.4400	67.840000	66.1350	66.4000	-0.658%	1,344,827	-11.370%
2026-03-13	67.2800	67.560000	66.2200	66.8400	+0.406%	1,208,453	-11.954%
2026-03-12	67.2400	68.170000	66.4500	66.5700	-2.261%	1,496,875	-11.597%
2026-03-11	69.4600	69.460000	66.8000	68.1100	-2.449%	1,874,865	-13.596%
2026-03-10	70.1300	71.460000	69.4200	69.8200	-0.908%	1,335,298	-15.712%
2026-03-09	70.1400	70.900000	67.9300	70.4600	-0.775%	1,450,115	-16.477%
2026-03-06	71.0000	71.535000	69.9500	71.0100	-1.402%	1,252,226	-17.124%
2026-03-05	72.2300	73.310000	71.3700	72.0200	-1.813%	1,487,959	-18.287%
2026-03-04	75.8200	75.820000	72.6500	73.3500	-3.015%	2,234,404	-19.768%
2026-03-03	76.2400	76.890000	75.0300	75.6300	-2.951%	1,604,633	-22.187%
2026-03-02	77.2200	78.385000	76.6000	77.9300	-0.090%	1,015,576	-24.484%
2026-02-27	76.7200	78.130000	76.2800	78.0000	+1.102%	1,491,243	-24.551%
2026-02-26	76.7600	77.410000	75.7933	77.1500	+1.114%	820,790	-23.720%
2026-02-25	77.1900	77.600000	75.0100	76.3000	-1.166%	1,144,662	-22.870%
2026-02-24	77.0100	77.950000	76.9501	77.2000	+0.560%	681,913	-23.769%
2026-02-23	77.7800	78.390000	76.6800	76.7700	-1.337%	989,521	-23.342%
2026-02-20	77.8200	79.185000	76.9600	77.8100	+0.154%	1,124,541	-24.367%
2026-02-19	78.6000	79.065100	77.3350	77.6900	-1.608%	1,296,056	-24.250%
2026-02-18	79.2300	79.895000	78.7300	78.9600	-0.642%	873,427	-25.469%
2026-02-17	80.1000	80.900000	78.7900	79.4700	-1.230%	1,249,519	-25.947%
2026-02-13	79.6400	80.590000	79.1800	80.4600	+1.055%	1,077,996	-26.858%
2026-02-12	80.6500	81.865000	79.6000	79.6200	-0.748%	912,734	-26.086%
2026-02-11	80.3100	81.530000	79.7000	80.2200	-0.311%	1,127,138	-26.639%
2026-02-10	79.2400	80.625000	78.8700	80.4700	+1.758%	1,348,644	-26.867%
2026-02-09	78.6700	79.790000	78.3900	79.0800	+0.127%	1,125,112	-25.582%
2026-02-06	78.7100	79.230000	78.4000	78.9800	+1.114%	1,103,266	-25.487%
2026-02-05	77.8600	78.575000	77.7200	78.1100	-0.332%	1,351,455	-24.658%
2026-02-04	77.1100	78.890000	76.4400	78.3700	+2.659%	3,422,188	-24.907%
2026-02-03	74.8400	77.230000	74.5400	76.3400	+2.182%	1,970,920	-22.911%
2026-02-02	73.2700	74.885000	72.7700	74.7100	+1.660%	1,793,015	-21.229%
2026-01-30	73.5600	73.655000	72.0500	73.4900	+0.437%	1,939,387	-19.921%
2026-01-29	72.1800	74.420000	71.1350	73.1700	+5.296%	3,734,026	-19.571%
2026-01-28	70.1100	70.700000	69.3550	69.4900	-1.628%	2,822,507	-15.312%
2026-01-27	71.0000	72.055000	70.3750	70.6400	-0.535%	1,418,763	-16.690%
2026-01-26	72.4700	72.820000	70.8100	71.0200	-1.987%	1,175,500	-17.136%
2026-01-23	73.0500	73.189800	71.9750	72.4600	-0.862%	943,547	-18.783%
2026-01-22	72.7300	73.390000	72.2900	73.0900	+1.177%	1,125,864	-19.483%
2026-01-21	71.2800	72.775000	70.9900	72.2400	+2.381%	910,419	-18.535%
2026-01-20	71.4000	71.910000	70.1500	70.5600	-2.649%	1,179,564	-16.596%
2026-01-16	71.9200	72.550000	71.6300	72.4800	+0.681%	1,153,888	-18.805%
2026-01-15	71.9400	72.080000	71.3200	71.9900	+1.138%	1,054,986	-18.253%
2026-01-14	70.5000	71.645000	70.5000	71.1800	+0.864%	996,091	-17.322%
2026-01-13	71.4600	71.570000	69.9700	70.5700	-0.620%	990,585	-16.608%
2026-01-12	69.8600	71.610000	69.8600	71.0100	+0.695%	1,285,213	-17.124%
2026-01-09	70.9700	71.680000	69.5400	70.5200	+0.170%	1,457,418	-16.548%
2026-01-08	66.6900	70.815000	66.6900	70.4000	+4.887%	1,859,411	-16.406%
2026-01-07	68.8100	69.008600	67.1100	67.1200	-2.229%	1,110,692	-12.321%
2026-01-06	67.7700	69.040000	67.3900	68.6500	+0.204%	1,064,532	-14.275%
2026-01-05	67.7900	69.000000	67.6600	68.5100	+0.278%	1,493,259	-14.100%
2026-01-02	67.0600	68.530000	66.6500	68.3200	+2.153%	1,318,504	-13.861%
2025-12-31	67.5400	67.745000	66.8375	66.8800	-1.270%	666,922	-12.007%
2025-12-30	67.8900	68.245000	67.6300	67.7400	-0.499%	695,205	-13.124%
2025-12-29	67.5500	68.130000	67.4248	68.0800	+0.472%	1,059,732	-13.558%
2025-12-26	67.8700	68.010000	67.5000	67.7600	-0.294%	543,236	-13.149%
2025-12-24	67.8000	68.250000	67.4900	67.9600	+0.325%	562,131	-13.405%
2025-12-23	68.2100	68.381900	67.3500	67.7400	-0.543%	747,639	-13.124%
2025-12-22	67.8000	68.510000	67.7400	68.1100	+0.147%	883,683	-13.596%
2025-12-19	68.4200	68.500000	67.7100	68.0100	-0.264%	2,287,805	-13.469%
2025-12-18	68.3100	69.140000	68.0200	68.1900	+0.162%	984,701	-13.697%
2025-12-17	67.4900	68.790000	67.1800	68.0800	+0.206%	1,185,752	-13.558%
2025-12-16	68.9200	68.990000	67.6100	67.9400	-1.279%	1,146,709	-13.379%
2025-12-15	68.8800	69.350000	68.1001	68.8200	+0.146%	1,195,285	-14.487%
2025-12-12	68.8900	69.500000	68.1850	68.7200	+0.204%	1,289,768	-14.363%
2025-12-11	68.7100	69.130000	68.0111	68.5800	+0.972%	1,095,434	-14.188%
2025-12-10	66.6600	68.220000	66.5950	67.9200	+2.243%	1,145,968	-13.354%
2025-12-09	66.9100	67.240000	66.1800	66.4300	-1.072%	1,142,774	-11.411%
2025-12-08	67.8700	67.870000	66.5950	67.1500	-1.294%	1,934,492	-12.360%
2025-12-05	67.5100	68.400000	67.2600	68.0300	+1.235%	1,931,190	-13.494%
2025-12-04	67.6900	68.910000	66.8100	67.2000	-0.178%	1,728,646	-12.426%
2025-12-03	65.8400	67.450000	65.7700	67.3200	+2.062%	1,187,925	-12.582%
2025-12-02	66.0100	66.370000	65.2300	65.9600	-0.091%	1,163,967	-10.779%
2025-12-01	65.3700	66.480000	65.0500	66.0200	+0.061%	1,559,447	-10.860%
2025-11-28	66.5700	66.710000	65.9700	65.9800	-0.528%	772,930	-10.806%
2025-11-26	65.1800	66.490000	65.1800	66.3300	+1.407%	2,339,062	-11.277%
2025-11-25	64.7200	65.625000	64.2700	65.4100	+2.044%	1,435,250	-10.029%
2025-11-24	64.7200	65.010000	64.0200	64.1000	-1.536%	1,644,391	-8.190%
2025-11-21	63.5300	66.095000	63.5300	65.1000	+2.925%	2,023,481	-9.601%
2025-11-20	64.2400	64.700000	62.9650	63.2500	-0.566%	1,375,292	-6.957%
2025-11-19	63.6500	64.000000	63.1100	63.6100	+0.363%	1,270,157	-7.483%
2025-11-18	63.1900	63.805000	62.9600	63.3800	+0.111%	1,257,575	-7.147%
2025-11-17	64.6200	64.790000	63.2300	63.3100	-2.209%	964,200	-7.045%
2025-11-14	65.8500	66.274700	64.6500	64.7400	-2.043%	1,168,797	-9.098%
2025-11-13	66.5100	67.370000	65.8500	66.0900	-0.422%	1,323,272	-10.955%
2025-11-12	66.3300	66.740000	66.0200	66.3700	+0.882%	1,149,905	-11.330%
2025-11-11	66.4200	66.630000	65.4500	65.7900	-0.574%	1,056,437	-10.549%
2025-11-10	66.1200	66.370000	65.4000	66.1700	-0.136%	1,062,872	-11.062%
2025-11-07	65.3300	66.390000	65.3300	66.2600	+1.037%	1,172,770	-11.183%
2025-11-06	66.3700	66.805500	65.5700	65.5800	-0.682%	1,092,680	-10.262%
2025-11-05	65.1500	66.190000	65.1100	66.0300	+1.351%	1,418,272	-10.874%
2025-11-04	65.7300	66.320000	64.9200	65.1500	-0.777%	1,303,389	-9.670%
2025-11-03	65.6700	66.015000	65.2100	65.6600	-0.500%	1,331,245	-10.372%
2025-10-31	65.9500	66.869500	65.6400	65.9900	-1.064%	2,236,129	-10.820%
2025-10-30	65.5800	67.300000	65.5500	66.7000	+1.708%	1,859,348	-11.769%
2025-10-29	66.1800	66.920000	65.0600	65.5800	-1.885%	1,841,311	-10.262%
2025-10-28	68.2700	69.650000	65.5000	66.8400	-2.580%	3,248,758	-11.954%
2025-10-27	69.0300	69.540000	68.4400	68.6100	-0.421%	1,528,026	-14.225%
2025-10-24	69.8700	70.190000	68.8800	68.9000	-0.203%	1,294,867	-14.586%
2025-10-23	68.1600	69.355000	68.0000	69.0400	+1.232%	868,793	-14.760%
2025-10-22	70.8300	70.840000	68.1200	68.2000	-3.944%	1,554,473	-13.710%
2025-10-21	69.8700	71.031000	69.4700	71.0000	+1.705%	1,151,475	-17.113%
2025-10-20	69.8300	70.195000	69.2500	69.8100	+0.143%	1,074,559	-15.700%
2025-10-17	69.4400	69.860000	69.0250	69.7100	+0.505%	989,427	-15.579%
2025-10-16	69.5100	69.540000	68.7500	69.3600	+0.217%	1,012,073	-15.153%
2025-10-15	68.8200	69.585000	68.6050	69.2100	+0.567%	1,072,627	-14.969%
2025-10-14	67.4600	69.115000	67.2400	68.8200	+1.684%	927,515	-14.487%
2025-10-13	68.0900	68.717500	67.5400	67.6800	-0.103%	1,028,413	-13.047%
2025-10-10	69.7500	70.152900	67.6700	67.7500	-2.840%	1,337,925	-13.137%
2025-10-09	71.0300	71.065000	69.5400	69.7300	-1.885%	1,093,737	-15.603%
2025-10-08	71.4500	71.540000	70.6900	71.0700	-0.462%	806,346	-17.194%
2025-10-07	72.5100	72.600000	71.3700	71.4000	-1.408%	808,625	-17.577%
2025-10-06	72.8800	73.145000	72.2000	72.4200	-1.268%	704,298	-18.738%
2025-10-03	73.3900	73.900000	73.2600	73.3500	-0.258%	649,588	-19.768%
2025-10-02	73.1500	73.970000	72.7900	73.5400	+0.602%	831,538	-19.976%
2025-10-01	73.2800	73.555000	72.4250	73.1000	-0.422%	1,053,364	-19.494%
2025-09-30	72.9800	73.560000	72.8700	73.4100	+0.907%	751,317	-19.834%
2025-09-29	73.1900	73.460000	72.5300	72.7500	+0.414%	671,824	-19.107%
2025-09-26	71.6200	72.550000	71.2900	72.4500	+1.471%	637,201	-18.772%
2025-09-25	71.9750	72.149400	71.0900	71.4000	-0.778%	682,414	-17.577%
2025-09-24	71.8300	72.700000	71.7300	71.9600	-0.291%	820,857	-18.218%
2025-09-23	72.4900	73.330000	71.7400	72.1700	-0.125%	622,356	-18.456%
2025-09-22	72.7800	72.820000	72.0900	72.2600	-1.136%	769,446	-18.558%
2025-09-19	72.8800	73.385000	72.4750	73.0900	+0.027%	2,025,689	-19.483%
2025-09-18	73.2600	73.520000	72.6900	73.0700	-0.068%	915,844	-19.461%
2025-09-17	73.9800	75.200000	72.6457	73.1200	-0.666%	1,083,370	-19.516%
2025-09-16	73.3000	73.710000	72.7800	73.6100	+0.491%	640,099	-20.052%
2025-09-15	72.8300	73.430000	72.4700	73.2500	+0.937%	799,625	-19.659%
2025-09-12	73.8100	74.160000	72.5300	72.5700	-2.328%	766,708	-18.906%
2025-09-11	72.7300	74.720000	72.5015	74.3000	+2.497%	1,673,138	-20.794%
2025-09-10	71.7300	72.650000	71.6900	72.4900	+0.681%	1,104,970	-18.816%
2025-09-09	73.4800	73.560000	71.2600	72.0000	-2.650%	1,200,583	-18.264%
2025-09-08	73.4100	74.090000	72.6700	73.9600	+0.380%	1,165,729	-20.430%
2025-09-05	73.0400	74.090000	72.9350	73.6800	+1.432%	1,445,124	-20.128%
2025-09-04	71.2200	72.640000	70.7900	72.6400	+2.613%	1,185,890	-18.984%
2025-09-03	70.0000	71.160000	70.0000	70.7900	+0.583%	1,337,080	-16.867%
2025-09-02	70.6700	70.960000	70.0850	70.3800	-1.276%	1,311,530	-16.382%
2025-08-29	72.0500	72.070000	71.0200	71.2900	-0.461%	886,399	-17.450%
2025-08-28	72.6700	72.830000	71.3200	71.6200	-1.105%	1,081,396	-17.830%
2025-08-27	72.0800	73.070000	71.9000	72.4200	+0.055%	1,111,854	-18.738%
2025-08-26	72.4200	73.035000	72.1950	72.3800	-0.221%	1,132,882	-18.693%
2025-08-25	73.4100	73.420000	72.3550	72.5400	-1.454%	624,989	-18.872%
2025-08-22	72.1300	73.845000	71.9100	73.6100	+2.592%	674,080	-20.052%
2025-08-21	71.4700	72.205000	71.2400	71.7500	-0.139%	723,410	-17.979%
2025-08-20	72.6400	73.040000	71.8450	71.8500	-1.332%	847,705	-18.093%
2025-08-19	72.3000	73.380000	72.0800	72.8200	+0.929%	764,215	-19.184%
2025-08-18	72.3100	72.436400	71.8300	72.1500	-0.083%	1,066,613	-18.434%
2025-08-15	72.6000	72.730000	71.8750	72.2100	-0.427%	1,251,606	-18.502%
2025-08-14	72.5000	73.180000	72.2100	72.5200	-1.521%	908,747	-18.850%
2025-08-13	71.5000	73.810000	71.2955	73.6400	+3.238%	1,250,164	-20.084%
2025-08-12	70.7300	71.420000	70.3544	71.3300	+1.134%	946,293	-17.496%
2025-08-11	70.8600	71.130000	69.5300	70.5300	-0.424%	1,100,657	-16.560%
2025-08-08	70.5100	70.934100	70.2801	70.8300	+0.297%	1,357,333	-16.914%
2025-08-07	71.2700	71.570000	70.3800	70.6200	+0.085%	861,223	-16.667%
2025-08-06	70.5400	71.260000	70.3600	70.5600	+0.341%	1,020,570	-16.596%
2025-08-05	70.5100	70.820000	69.7400	70.3200	-0.028%	1,132,639	-16.311%
2025-08-04	70.4450	70.590000	69.8900	70.3400	-0.099%	1,111,316	-16.335%
2025-08-01	70.5000	70.790000	69.5500	70.4100	-0.537%	1,262,963	-16.418%
2025-07-31	69.9300	71.140000	69.8850	70.7900	-0.056%	2,465,011	-16.867%
2025-07-30	71.6200	71.680000	70.3175	70.8300	-1.131%	1,453,913	-16.914%
2025-07-29	71.3600	71.720000	70.7000	71.6400	+0.859%	1,382,744	-17.853%
2025-07-28	71.6200	71.930000	70.8650	71.0300	-1.429%	1,400,338	-17.148%
2025-07-25	74.1600	74.380000	71.4900	72.0600	-2.543%	1,924,093	-18.332%
2025-07-24	73.5400	77.310000	72.5500	73.9400	+3.586%	4,191,224	-20.408%
2025-07-23	71.6100	72.065000	71.1900	71.3800	+0.394%	1,820,099	-17.554%
2025-07-22	69.1200	71.150000	69.0200	71.1000	+2.939%	1,668,126	-17.229%
2025-07-21	70.5600	70.730000	69.0300	69.0700	-1.750%	1,761,517	-14.797%
2025-07-18	70.8700	71.050000	69.9000	70.3000	-0.636%	2,486,898	-16.287%
2025-07-17	68.4800	70.795000	68.2050	70.7500	+3.968%	2,210,367	-16.820%
2025-07-16	67.2800	68.085000	66.7900	68.0500	+1.205%	1,710,973	-13.519%
2025-07-15	69.2700	69.430000	67.1300	67.2400	-2.338%	1,198,579	-12.478%
2025-07-14	68.9800	69.145000	68.2200	68.8500	-0.333%	865,039	-14.524%
2025-07-11	69.7600	70.105000	68.9000	69.0800	-1.972%	1,076,946	-14.809%
2025-07-10	69.5700	71.720000	69.4900	70.4700	+1.396%	1,588,250	-16.489%
2025-07-09	68.6100	69.655000	68.2100	69.5000	+1.519%	1,346,359	-15.324%
2025-07-08	68.1100	68.799900	67.7800	68.4600	+0.588%	1,200,387	-14.037%
2025-07-07	68.0000	68.540000	67.4300	68.0600	+0.206%	1,935,939	-13.532%
2025-07-03	68.0900	68.365000	67.6700	67.9200	-0.250%	658,924	-13.354%
2025-07-02	67.7600	68.150000	67.1600	68.0900	+0.487%	1,109,691	-13.570%
2025-07-01	65.3000	68.960000	65.2700	67.7600	+3.340%	1,437,994	-13.149%
2025-06-30	65.6800	65.840000	65.1750	65.5700	-0.122%	1,431,527	-10.249%
2025-06-27	64.8700	65.810000	64.7850	65.6500	+1.515%	2,027,503	-10.358%
2025-06-26	64.6300	65.035600	64.2800	64.6700	-0.569%	967,967	-9.000%
2025-06-25	65.1400	65.280000	64.4700	65.0400	+0.154%	1,290,191	-9.517%
2025-06-24	64.3900	64.985000	64.0450	64.9400	+1.247%	911,117	-9.378%
2025-06-23	62.7100	64.150000	62.2600	64.1400	+2.231%	1,386,597	-8.248%
2025-06-20	63.3800	63.550000	62.2000	62.7400	-0.539%	2,773,550	-6.200%
2025-06-18	63.1800	63.720000	63.0000	63.0800	-0.237%	1,198,819	-6.706%
2025-06-17	63.9000	64.430000	63.0210	63.2300	-1.695%	1,422,134	-6.927%
2025-06-16	64.2500	64.379200	63.4800	64.3200	+0.799%	1,551,842	-8.504%
2025-06-13	64.0000	64.430000	63.5500	63.8100	-0.685%	2,217,071	-7.773%
2025-06-12	64.9700	65.220000	63.8000	64.2500	-1.803%	1,763,664	-8.405%
2025-06-11	66.1700	66.170000	65.2100	65.4300	-0.472%	1,170,885	-10.057%
2025-06-10	65.2900	65.945000	64.7300	65.7400	+1.404%	1,276,137	-10.481%
2025-06-09	64.3700	65.180000	64.3550	64.8300	+0.762%	1,331,832	-9.224%
2025-06-06	64.1500	64.530000	63.9400	64.3400	+0.846%	1,316,260	-8.533%
2025-06-05	64.4900	64.490000	63.0600	63.8000	-0.778%	2,349,445	-7.759%
2025-06-04	64.4200	64.890000	64.1100	64.3000	+0.469%	1,452,773	-8.476%
2025-06-03	62.9000	64.220000	62.6500	64.0000	+1.571%	2,228,641	-8.047%
2025-06-02	63.7100	64.200000	62.6300	63.0100	-2.021%	2,434,129	-6.602%
2025-05-30	64.3300	64.830000	63.8500	64.3100	-0.649%	10,261,105	-8.490%
2025-05-29	64.6700	65.000000	64.0400	64.7300	+0.778%	2,027,659	-9.084%
2025-05-28	68.2500	68.500000	63.6100	64.2300	-6.329%	3,501,917	-8.376%
2025-05-27	67.7600	68.670000	67.0100	68.5700	+2.313%	1,739,410	-14.175%
2025-05-23	66.3800	67.150000	66.2500	67.0200	-0.520%	1,270,452	-12.190%
2025-05-22	66.8400	67.599000	66.3200	67.3700	+0.372%	1,383,863	-12.647%
2025-05-21	68.7300	68.900000	67.0000	67.1200	-3.591%	1,385,658	-12.321%
2025-05-20	70.3100	70.720000	69.4600	69.6200	-1.262%	947,619	-15.470%
2025-05-19	69.7300	70.580000	69.6600	70.5100	-0.014%	1,194,254	-16.537%
2025-05-16	69.4800	70.540000	69.2950	70.5200	+1.585%	1,580,066	-16.548%
2025-05-15	68.2700	69.480000	67.8400	69.4200	+1.565%	1,468,000	-15.226%
2025-05-14	69.8000	69.800000	68.2900	68.3500	-2.524%	1,747,639	-13.899%
2025-05-13	70.5500	70.705000	70.0600	70.1200	-0.483%	846,302	-16.072%
2025-05-12	69.9900	70.890000	69.6700	70.4600	+3.178%	1,018,661	-16.477%
2025-05-09	68.1800	68.445000	68.0000	68.2900	+0.412%	728,933	-13.823%
2025-05-08	67.4400	68.585000	67.2328	68.0100	+1.614%	1,185,783	-13.469%
2025-05-07	67.6100	67.975000	66.7100	66.9300	-0.800%	1,515,873	-12.072%
2025-05-06	67.7000	68.265000	67.3950	67.4700	-1.273%	936,673	-12.776%
2025-05-05	67.9700	68.750000	67.7500	68.3400	-0.161%	1,277,499	-13.886%
2025-05-02	67.8100	68.880000	67.6100	68.4500	+1.543%	877,238	-14.025%
2025-05-01	68.2300	68.480000	67.0800	67.4100	-0.663%	1,576,875	-12.698%
2025-04-30	66.9000	68.220000	65.7900	67.8600	+1.253%	2,030,452	-13.277%
2025-04-29	66.3200	68.180000	66.2900	67.0200	+3.458%	2,687,871	-12.190%
2025-04-28	65.2100	65.460000	64.2600	64.7800	-0.323%	1,689,123	-9.154%
2025-04-25	65.0800	65.340000	64.4200	64.9900	-0.475%	1,298,814	-9.448%
2025-04-24	64.2400	65.570000	63.3000	65.3000	+2.335%	1,261,032	-9.877%
2025-04-23	65.2100	65.570000	63.6200	63.8100	-0.235%	1,449,893	-7.773%
2025-04-22	62.3000	64.020000	62.0200	63.9600	+3.646%	1,912,504	-7.989%
2025-04-21	62.6200	62.780700	61.3450	61.7100	-2.265%	1,272,948	-4.635%
2025-04-17	62.9700	63.690000	62.9300	63.1400	+0.445%	1,376,103	-6.794%
2025-04-16	63.9600	64.020000	62.4400	62.8600	-1.551%	1,448,948	-6.379%
2025-04-15	64.5000	65.592000	63.7200	63.8500	-2.071%	1,478,786	-7.831%
2025-04-14	65.0900	65.500000	64.3950	65.2000	+1.085%	1,598,083	-9.739%
2025-04-11	63.0700	64.920000	62.5600	64.5000	+2.593%	1,588,927	-8.760%
2025-04-10	62.4000	63.235000	60.9500	62.8700	+0.496%	1,950,734	-6.394%
2025-04-09	59.1800	62.990000	58.8300	62.5600	+4.914%	2,579,249	-5.930%
2025-04-08	61.3700	62.440000	59.1200	59.6300	-1.666%	2,144,687	-1.308%
2025-04-07	60.8000	62.790000	59.7300	60.6400	-2.178%	2,295,668	-2.952%
2025-04-04	62.6400	63.740000	61.8900	61.9900	-2.623%	1,853,079	-5.065%
2025-04-03	64.4900	64.800000	63.0200	63.6600	-3.721%	1,649,755	-7.556%
2025-04-02	65.0100	66.250000	64.9200	66.1200	+0.793%	1,438,171	-10.995%
2025-04-01	65.3400	65.706300	64.7400	65.6000	+0.367%	1,810,159	-10.290%
2025-03-31	65.3400	65.920000	64.7000	65.3600	-0.381%	1,619,634	-9.960%
2025-03-28	66.9900	67.250000	65.5350	65.6100	-1.928%	762,143	-10.303%
2025-03-27	67.5100	67.510000	66.5200	66.9000	-0.668%	764,755	-12.033%
2025-03-26	66.6600	68.020000	66.6600	67.3500	+0.929%	939,160	-12.621%
2025-03-25	66.3700	67.301900	65.9450	66.7300	+0.542%	1,004,932	-11.809%
2025-03-24	67.1600	67.835000	66.2400	66.3700	-0.195%	993,943	-11.330%
2025-03-21	66.2800	66.820000	65.8900	66.5000	-0.315%	3,320,322	-11.504%
2025-03-20	66.9900	67.305000	66.5200	66.7100	-1.317%	1,077,171	-11.782%
2025-03-19	67.4900	67.935000	67.0500	67.6000	-0.089%	1,093,741	-12.944%
2025-03-18	67.2200	67.960000	67.0800	67.6600	+0.252%	955,895	-13.021%
2025-03-17	66.1700	67.720000	66.1471	67.4900	+0.957%	1,086,677	-12.802%
2025-03-14	66.2200	66.920000	65.4500	66.8500	+2.139%	1,119,480	-11.967%
2025-03-13	65.0900	65.980000	65.0200	65.4500	-0.289%	1,135,713	-10.084%
2025-03-12	67.2200	67.565000	65.6200	65.6400	-2.190%	1,342,078	-10.344%
2025-03-11	69.4600	69.990000	66.4800	67.1100	-3.591%	1,921,403	-12.308%
2025-03-10	69.3900	70.950000	69.0350	69.6100	+0.288%	1,406,674	-15.458%
2025-03-07	68.0200	69.980000	68.0200	69.4100	+1.729%	1,366,780	-15.214%
2025-03-06	66.5000	68.390000	66.1200	68.2300	+2.602%	1,611,042	-13.748%
2025-03-05	66.1600	67.000000	65.6350	66.5000	+1.357%	1,385,377	-11.504%
2025-03-04	65.8100	66.750000	65.1300	65.6100	-1.160%	1,616,993	-10.303%
2025-03-03	67.0300	67.290000	66.1000	66.3800	-0.150%	1,495,183	-11.344%
2025-02-28	66.2200	66.990000	65.6301	66.4800	+0.819%	1,206,317	-11.477%
2025-02-27	65.7100	66.700000	65.5600	65.9400	-0.333%	777,446	-10.752%
2025-02-26	67.0100	67.445000	66.1000	66.1600	-1.239%	1,040,406	-11.049%
2025-02-25	66.5300	67.580000	66.4400	66.9900	+1.148%	1,278,001	-12.151%
2025-02-24	65.9500	66.650000	65.2100	66.2300	+0.379%	906,477	-11.143%
2025-02-21	67.1200	67.440000	65.6150	65.9800	-1.213%	1,080,576	-10.806%
2025-02-20	67.3000	67.770000	66.6500	66.7900	-0.846%	1,252,648	-11.888%
2025-02-19	65.4000	67.640000	65.0425	67.3600	+2.495%	2,398,973	-12.634%
2025-02-18	66.0600	66.710000	65.5500	65.7200	-0.755%	1,450,414	-10.453%
2025-02-14	66.3500	67.065000	65.9200	66.2200	+0.333%	1,550,968	-11.130%
2025-02-13	65.4200	66.095000	65.2400	66.0000	+1.149%	1,272,462	-10.833%
2025-02-12	64.8400	65.680000	64.5501	65.2500	-1.091%	836,252	-9.808%
2025-02-11	65.9000	66.065000	65.3750	65.9700	+0.365%	735,670	-10.793%
2025-02-10	65.5500	66.010000	65.0000	65.7300	+0.875%	935,706	-10.467%
2025-02-07	65.4100	66.250000	65.0500	65.1600	-0.534%	1,129,700	-9.684%
2025-02-06	65.9900	66.100000	65.4400	65.5100	-0.198%	1,123,813	-10.166%
2025-02-05	66.0000	66.150000	64.9400	65.6400	-0.030%	1,485,582	-10.344%
2025-02-04	67.0600	67.762500	65.6500	65.6600	-2.058%	2,022,274	-10.372%
2025-02-03	66.7100	67.580000	65.5750	67.0400	-0.386%	1,819,181	-12.217%
2025-01-31	67.7500	68.820000	66.7500	67.3000	-0.015%	2,581,168	-12.556%
2025-01-30	66.5100	67.655000	65.5300	67.3100	-2.759%	3,193,307	-12.569%
2025-01-29	69.7400	69.865000	68.8400	69.2200	-0.930%	1,459,797	-14.981%
2025-01-28	71.0000	71.890000	69.5800	69.8700	-2.184%	1,360,105	-15.772%
2025-01-27	70.9300	71.835000	70.6800	71.4300	+1.219%	1,083,944	-17.612%

document.getElementById("TGyrLt").onerror = function(){this.style.display='none';}; .dark-mode .jb9Ll8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jb9Ll8{ color: #333333; background-color: white; border: 2px solid #333333; }AOSA.O. Smith Corporationstock NYSE

AOS
A.O. Smith Corporation
stock NYSE