A. O. Smith Corporation (AOS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 88.08 | 88.04 | 86.77 | 87.40 | 87.40 | 653,491 |
| Oct 03, 2024 | 87.64 | 88.02 | 86.56 | 87.51 | 87.51 | 886,000 |
| Oct 02, 2024 | 88.42 | 88.54 | 87.13 | 88.03 | 88.03 | 981,900 |
| Oct 01, 2024 | 89.96 | 90.15 | 88.23 | 88.94 | 88.94 | 847,600 |
| Sept 30, 2024 | 90.60 | 90.84 | 89.48 | 89.83 | 89.83 | 1,065,800 |
| Sept 27, 2024 | 89.97 | 92.06 | 89.82 | 90.59 | 90.59 | 1,631,300 |
| Sept 26, 2024 | 86.93 | 89.91 | 86.75 | 89.31 | 89.31 | 1,799,400 |
| Sept 25, 2024 | 85.97 | 86.12 | 85.16 | 85.84 | 85.84 | 805,800 |
| Sept 24, 2024 | 84.04 | 85.77 | 83.84 | 85.74 | 85.74 | 940,700 |
| Sept 23, 2024 | 83.30 | 84.20 | 83.08 | 83.98 | 83.98 | 668,400 |
| Sept 20, 2024 | 84.02 | 84.19 | 82.62 | 82.89 | 82.89 | 2,338,900 |
| Sept 19, 2024 | 84.50 | 84.50 | 83.36 | 84.29 | 84.29 | 679,500 |
| Sept 18, 2024 | 82.90 | 84.29 | 82.30 | 82.89 | 82.89 | 904,200 |
| Sept 17, 2024 | 82.09 | 83.25 | 81.93 | 82.47 | 82.47 | 583,600 |
| Sept 16, 2024 | 80.82 | 81.93 | 80.45 | 81.70 | 81.70 | 821,000 |
| Sept 13, 2024 | 79.75 | 80.59 | 79.42 | 79.97 | 79.97 | 986,200 |
| Sept 12, 2024 | 78.40 | 79.42 | 77.88 | 79.40 | 79.40 | 982,200 |
| Sept 11, 2024 | 78.48 | 78.57 | 76.63 | 78.46 | 78.46 | 593,100 |
| Sept 10, 2024 | 78.14 | 78.81 | 77.71 | 78.68 | 78.68 | 556,700 |
| Sept 09, 2024 | 77.33 | 77.99 | 76.80 | 77.89 | 77.89 | 830,900 |
| Sept 06, 2024 | 78.04 | 78.63 | 76.78 | 76.91 | 76.91 | 864,900 |
| Sept 05, 2024 | 79.87 | 79.95 | 76.94 | 77.86 | 77.86 | 1,561,800 |
| Sept 04, 2024 | 81.09 | 81.26 | 79.76 | 80.35 | 80.35 | 625,100 |
| Sept 03, 2024 | 83.53 | 83.67 | 80.65 | 81.26 | 81.26 | 740,800 |
| Aug 30, 2024 | 82.48 | 83.86 | 82.43 | 83.72 | 83.72 | 1,007,100 |
| Aug 29, 2024 | 82.40 | 82.94 | 81.13 | 82.10 | 82.10 | 603,700 |
| Aug 28, 2024 | 81.72 | 82.65 | 81.59 | 81.84 | 81.84 | 577,000 |
| Aug 27, 2024 | 81.85 | 82.39 | 80.99 | 81.76 | 81.76 | 702,400 |
| Aug 26, 2024 | 82.96 | 83.22 | 82.12 | 82.36 | 82.36 | 562,100 |
| Aug 23, 2024 | 81.82 | 83.09 | 81.18 | 82.54 | 82.54 | 562,300 |
| Aug 22, 2024 | 81.82 | 82.10 | 80.88 | 81.13 | 81.13 | 627,700 |
| Aug 21, 2024 | 81.19 | 81.94 | 81.02 | 81.88 | 81.88 | 573,100 |
| Aug 20, 2024 | 80.63 | 81.11 | 80.38 | 80.80 | 80.80 | 605,300 |
| Aug 19, 2024 | 79.91 | 80.71 | 79.59 | 80.70 | 80.70 | 584,900 |
| Aug 16, 2024 | 80.16 | 80.52 | 79.43 | 79.65 | 79.65 | 834,200 |
| Aug 15, 2024 | 80.86 | 81.25 | 79.86 | 80.25 | 80.25 | 735,100 |
| Aug 14, 2024 | 79.95 | 80.35 | 79.17 | 79.76 | 79.76 | 652,200 |
| Aug 13, 2024 | 79.51 | 79.79 | 78.63 | 79.57 | 79.57 | 679,900 |
| Aug 12, 2024 | 80.21 | 80.41 | 78.76 | 78.87 | 78.87 | 698,800 |
| Aug 09, 2024 | 80.53 | 81.27 | 79.61 | 80.27 | 80.27 | 628,000 |
| Aug 08, 2024 | 80.80 | 81.49 | 79.79 | 80.49 | 80.49 | 1,075,100 |
| Aug 07, 2024 | 81.99 | 83.62 | 79.96 | 80.27 | 80.27 | 1,291,700 |
| Aug 06, 2024 | 81.80 | 83.43 | 81.29 | 81.66 | 81.66 | 860,000 |
| Aug 05, 2024 | 80.73 | 82.56 | 79.67 | 81.65 | 81.65 | 1,243,300 |
| Aug 02, 2024 | 81.70 | 82.46 | 80.27 | 82.40 | 82.40 | 1,106,000 |
| Aug 01, 2024 | 85.02 | 85.87 | 81.36 | 82.54 | 82.54 | 874,700 |
| Jul 31, 2024 | 85.62 | 85.85 | 84.76 | 85.04 | 85.04 | 1,746,400 |
| Jul 31, 2024 | 0.32 Dividend | |||||
| Jul 30, 2024 | 85.22 | 85.98 | 84.99 | 85.45 | 85.13 | 881,100 |
| Jul 29, 2024 | 84.50 | 85.29 | 83.82 | 84.50 | 84.18 | 1,059,000 |
| Jul 26, 2024 | 83.55 | 84.91 | 83.30 | 84.50 | 84.18 | 1,149,800 |
| Jul 25, 2024 | 81.17 | 83.33 | 81.11 | 82.18 | 81.87 | 1,505,600 |
| Jul 24, 2024 | 80.88 | 82.50 | 80.65 | 80.76 | 80.46 | 2,167,100 |
| Jul 23, 2024 | 80.92 | 85.07 | 79.83 | 80.47 | 80.17 | 2,721,300 |
| Jul 22, 2024 | 88.15 | 89.08 | 86.67 | 88.81 | 88.48 | 1,138,800 |
| Jul 19, 2024 | 89.36 | 89.68 | 87.57 | 87.99 | 87.66 | 1,038,600 |
| Jul 18, 2024 | 89.80 | 92.45 | 88.84 | 89.02 | 88.69 | 1,025,900 |
| Jul 17, 2024 | 91.47 | 92.13 | 90.14 | 90.14 | 89.80 | 850,900 |
| Jul 16, 2024 | 88.77 | 92.14 | 88.50 | 91.98 | 91.64 | 1,338,300 |
| Jul 15, 2024 | 88.22 | 89.19 | 87.70 | 87.80 | 87.47 | 1,154,700 |
| Jul 12, 2024 | 86.94 | 88.64 | 86.65 | 87.83 | 87.50 | 999,000 |
| Jul 11, 2024 | 84.19 | 86.38 | 83.77 | 86.08 | 85.76 | 1,004,700 |
| Jul 10, 2024 | 81.18 | 83.13 | 81.08 | 82.99 | 82.68 | 1,014,100 |
| Jul 09, 2024 | 80.84 | 81.32 | 80.20 | 80.73 | 80.43 | 968,600 |
| Jul 08, 2024 | 80.72 | 81.35 | 80.43 | 81.06 | 80.76 | 726,800 |
| Jul 05, 2024 | 80.37 | 80.66 | 79.17 | 80.48 | 80.18 | 1,190,100 |
| Jul 03, 2024 | 80.77 | 81.68 | 80.53 | 81.04 | 80.74 | 539,800 |
| Jul 02, 2024 | 80.00 | 81.10 | 79.68 | 80.89 | 80.59 | 1,028,800 |
| Jul 01, 2024 | 82.19 | 82.24 | 80.17 | 80.18 | 79.88 | 623,200 |
| Jun 28, 2024 | 82.14 | 83.37 | 81.26 | 81.78 | 81.47 | 1,378,400 |
| Jun 27, 2024 | 81.69 | 82.67 | 81.67 | 82.02 | 81.71 | 868,500 |
| Jun 26, 2024 | 82.50 | 82.56 | 81.77 | 82.38 | 82.07 | 876,900 |
| Jun 25, 2024 | 83.93 | 84.22 | 82.02 | 82.93 | 82.62 | 922,500 |
| Jun 24, 2024 | 84.33 | 85.59 | 83.92 | 84.43 | 84.11 | 928,600 |
| Jun 21, 2024 | 83.96 | 84.26 | 82.75 | 84.14 | 83.82 | 1,486,400 |
| Jun 20, 2024 | 83.89 | 84.54 | 83.49 | 83.92 | 83.61 | 643,900 |
| Jun 18, 2024 | 83.54 | 84.65 | 83.20 | 84.22 | 83.90 | 782,100 |
| Jun 17, 2024 | 82.16 | 83.70 | 82.16 | 83.68 | 83.37 | 714,800 |
| Jun 14, 2024 | 82.60 | 82.89 | 80.99 | 82.46 | 82.15 | 699,600 |
| Jun 13, 2024 | 83.34 | 83.83 | 82.32 | 83.67 | 83.36 | 687,900 |
| Jun 12, 2024 | 83.63 | 84.30 | 83.11 | 83.59 | 83.28 | 712,000 |
| Jun 11, 2024 | 81.20 | 81.64 | 80.37 | 81.59 | 81.28 | 466,600 |
| Jun 10, 2024 | 80.71 | 81.53 | 80.59 | 81.48 | 81.17 | 450,300 |
| Jun 07, 2024 | 80.51 | 81.37 | 80.23 | 81.08 | 80.78 | 526,300 |
| Jun 06, 2024 | 81.92 | 82.41 | 80.38 | 80.88 | 80.58 | 568,200 |
| Jun 05, 2024 | 81.37 | 82.35 | 80.66 | 82.08 | 81.77 | 520,300 |
| Jun 04, 2024 | 81.94 | 82.18 | 81.07 | 81.25 | 80.95 | 814,200 |
| Jun 03, 2024 | 83.52 | 83.75 | 81.23 | 82.20 | 81.89 | 755,300 |
| May 31, 2024 | 82.21 | 83.77 | 82.08 | 83.64 | 83.33 | 2,391,400 |
| May 30, 2024 | 81.26 | 82.44 | 81.17 | 82.06 | 81.75 | 864,600 |
| May 29, 2024 | 81.76 | 82.33 | 80.93 | 81.11 | 80.81 | 1,391,100 |
| May 28, 2024 | 84.69 | 84.82 | 82.44 | 82.54 | 82.23 | 872,500 |
| May 24, 2024 | 84.35 | 85.00 | 84.19 | 84.78 | 84.46 | 590,100 |
| May 23, 2024 | 85.27 | 85.38 | 83.88 | 84.07 | 83.76 | 635,000 |
| May 22, 2024 | 85.57 | 86.76 | 84.85 | 85.07 | 84.75 | 791,000 |
| May 21, 2024 | 85.43 | 85.90 | 85.04 | 85.74 | 85.42 | 717,100 |
| May 20, 2024 | 85.83 | 86.44 | 85.62 | 85.81 | 85.49 | 664,700 |
| May 17, 2024 | 85.49 | 85.72 | 84.84 | 85.68 | 85.36 | 634,900 |
| May 16, 2024 | 86.50 | 87.21 | 85.36 | 85.36 | 85.04 | 770,700 |
| May 15, 2024 | 87.09 | 87.83 | 86.42 | 86.77 | 86.45 | 691,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.