Want to see AOS full AI Analyst Report?
A. O. Smith Corporation (AOS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 63.51 | 64.02 | 62.68 | 63.07 | 63.07 | -0.06% | 2,495,361 | 1.72 |
| Oct 29, 2026 | 59.98 | 63.51 | 59.98 | 63.49 | 63.11 | +4.32% | 3,163,662 | 2.20 |
| Oct 28, 2026 | 62.60 | 62.60 | 60.47 | 60.86 | 60.50 | -1.93% | 2,549,230 | 1.77 |
| Oct 27, 2026 | 62.00 | 62.54 | 61.04 | 62.06 | 61.69 | +0.24% | 1,185,380 | 0.81 |
| Oct 26, 2026 | 61.98 | 62.62 | 61.76 | 61.91 | 61.54 | +0.42% | 1,718,445 | 1.16 |
| Oct 23, 2026 | 61.87 | 62.40 | 61.03 | 61.65 | 61.28 | -1.31% | 1,420,458 | 0.95 |
| Oct 22, 2026 | 59.27 | 62.61 | 59.24 | 62.47 | 62.10 | +4.73% | 1,900,885 | 1.28 |
| Oct 21, 2026 | 59.50 | 59.89 | 58.88 | 59.65 | 59.29 | +0.18% | 1,109,295 | 0.75 |
| Oct 20, 2026 | 58.74 | 59.57 | 58.49 | 59.54 | 59.18 | +1.47% | 1,308,860 | 0.88 |
| Oct 19, 2026 | 58.25 | 59.12 | 58.00 | 58.68 | 58.33 | -0.91% | 1,279,429 | 0.86 |
| Oct 16, 2026 | 59.75 | 60.79 | 58.81 | 59.22 | 58.87 | -0.42% | 1,735,042 | 1.16 |
| Oct 15, 2026 | 58.71 | 59.85 | 58.64 | 59.47 | 59.11 | +2.84% | 1,804,152 | 1.21 |
| Oct 14, 2026 | 57.66 | 57.87 | 56.91 | 57.83 | 57.48 | -0.10% | 1,604,583 | 1.07 |
| Oct 13, 2026 | 57.11 | 57.95 | 56.85 | 57.89 | 57.54 | +2.28% | 1,705,690 | 1.13 |
| Oct 12, 2026 | 55.88 | 57.05 | 55.88 | 56.60 | 56.26 | +0.39% | 1,291,118 | 0.85 |
| Oct 09, 2026 | 56.90 | 57.27 | 56.17 | 56.38 | 56.04 | -0.32% | 2,264,673 | 1.51 |
| Oct 08, 2026 | 54.85 | 56.60 | 54.84 | 56.56 | 56.22 | +2.21% | 1,614,904 | 1.08 |
| Oct 07, 2026 | 56.15 | 56.34 | 54.55 | 55.34 | 55.01 | -2.74% | 1,372,141 | 0.91 |
| Oct 06, 2026 | 57.24 | 57.88 | 56.77 | 56.90 | 56.56 | -0.12% | 1,118,026 | 0.74 |
| Oct 05, 2026 | 56.23 | 57.24 | 55.60 | 56.97 | 56.63 | +0.39% | 1,456,037 | 0.96 |
| Oct 02, 2026 | 57.21 | 57.28 | 56.62 | 56.75 | 56.41 | +0.14% | 1,090,956 | 0.71 |
| Oct 01, 2026 | 56.15 | 56.97 | 55.48 | 56.67 | 56.33 | +0.53% | 2,114,204 | 1.39 |
| Sep 30, 2026 | 58.19 | 58.21 | 56.33 | 56.37 | 56.03 | -2.84% | 2,275,681 | 1.54 |
| Sep 29, 2026 | 58.54 | 58.80 | 57.73 | 58.02 | 57.67 | -0.62% | 1,164,934 | 0.78 |
| Sep 28, 2026 | 58.17 | 58.69 | 57.63 | 58.38 | 58.03 | -0.46% | 1,138,792 | 0.76 |
| Sep 25, 2026 | 57.86 | 58.95 | 57.17 | 58.65 | 58.30 | +1.65% | 995,754 | 0.66 |
| Sep 24, 2026 | 57.67 | 58.71 | 57.63 | 57.70 | 57.35 | -0.07% | 2,202,966 | 1.48 |
| Sep 23, 2026 | 57.73 | 58.40 | 57.64 | 57.74 | 57.39 | -0.72% | 1,097,703 | 0.72 |
| Sep 22, 2026 | 57.98 | 58.22 | 57.32 | 58.16 | 57.81 | +2.11% | 1,466,856 | 0.96 |
| Sep 21, 2026 | 57.63 | 57.63 | 56.55 | 56.96 | 56.62 | +0.02% | 1,478,925 | 0.97 |
| Sep 18, 2026 | 56.91 | 57.23 | 56.49 | 56.95 | 56.61 | +0.04% | 3,270,861 | 2.18 |
| Sep 17, 2026 | 57.80 | 58.12 | 56.59 | 56.93 | 56.59 | +0.07% | 1,058,049 | 0.69 |
| Sep 16, 2026 | 57.44 | 57.80 | 56.55 | 56.89 | 56.55 | -0.58% | 1,352,986 | 0.90 |
| Sep 15, 2026 | 57.48 | 57.48 | 56.63 | 57.22 | 56.88 | -0.28% | 1,224,146 | 0.79 |
| Sep 14, 2026 | 56.80 | 57.80 | 56.71 | 57.38 | 57.04 | -0.02% | 1,391,347 | 0.89 |
| Sep 11, 2026 | 57.34 | 58.04 | 56.98 | 57.39 | 57.05 | +1.20% | 1,513,411 | 0.97 |
| Sep 10, 2026 | 57.00 | 57.28 | 56.50 | 56.71 | 56.37 | -1.94% | 1,247,811 | 0.79 |
| Sep 09, 2026 | 58.42 | 58.86 | 57.72 | 57.83 | 57.48 | -1.68% | 1,313,720 | 0.83 |
| Sep 08, 2026 | 60.36 | 60.37 | 58.79 | 58.82 | 58.47 | -2.75% | 1,318,168 | 0.83 |
| Sep 07, 2026 | 60.21 | 61.11 | 60.16 | 60.48 | 60.12 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 60.21 | 61.11 | 60.16 | 60.48 | 60.12 | -0.08% | 1,311,985 | 0.81 |
| Sep 03, 2026 | 60.00 | 60.84 | 59.69 | 60.53 | 60.17 | +2.14% | 1,333,439 | 0.82 |
| Sep 02, 2026 | 58.78 | 59.63 | 58.43 | 59.26 | 58.91 | +1.32% | 1,054,997 | 0.64 |
| Sep 01, 2026 | 58.74 | 59.59 | 58.41 | 58.49 | 58.14 | -1.08% | 1,019,969 | 0.62 |
| Aug 31, 2026 | 59.94 | 60.30 | 59.05 | 59.13 | 58.78 | -2.07% | 2,168,094 | 1.32 |
| Aug 28, 2026 | 62.19 | 62.99 | 59.50 | 60.38 | 60.02 | -2.53% | 1,811,607 | 1.11 |
| Aug 27, 2026 | 61.93 | 62.33 | 61.39 | 61.95 | 61.58 | -0.85% | 1,044,953 | 0.64 |
| Aug 26, 2026 | 62.46 | 63.28 | 62.19 | 62.48 | 62.11 | +0.53% | 1,013,391 | 0.61 |
| Aug 25, 2026 | 63.40 | 63.41 | 61.67 | 62.15 | 61.78 | -0.91% | 1,323,055 | 0.80 |
| Aug 24, 2026 | 63.44 | 64.09 | 62.06 | 62.72 | 62.34 | -0.57% | 1,170,027 | 0.71 |