AOS
A. O. Smith Corporation NYQ · AOS
$58.85
-1.68
(-2.78%)
Pullback · -0.72σ
Price alert —
Loading…
Sign in to get a one-time email the moment AOS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $60.39 | $61.18 | $58.68 | $58.85 | 2.0M |
| 2026-07-16 | $59.86 | $61.70 | $59.50 | $60.53 | 2.0M |
| 2026-07-15 | $60.49 | $61.18 | $59.73 | $60.31 | 1.8M |
| 2026-07-14 | $60.17 | $60.98 | $59.38 | $60.87 | 1.4M |
| 2026-07-13 | $60.44 | $60.82 | $59.09 | $59.53 | 1.6M |
| 2026-07-10 | $59.43 | $61.39 | $59.14 | $60.44 | 1.6M |
| 2026-07-09 | $59.63 | $59.80 | $58.76 | $59.02 | 2.1M |
| 2026-07-08 | $60.27 | $60.56 | $58.91 | $59.47 | 1.7M |
| 2026-07-07 | $62.40 | $62.43 | $61.15 | $61.31 | 1.5M |
| 2026-07-06 | $62.59 | $62.69 | $61.62 | $62.45 | 1.4M |
| 2026-07-02 | $62.47 | $62.76 | $61.66 | $62.72 | 1.7M |
| 2026-07-01 | $62.46 | $63.01 | $61.75 | $62.14 | 1.5M |
| 2026-06-30 | $61.82 | $63.05 | $61.36 | $62.72 | 1.5M |
| 2026-06-29 | $61.30 | $61.76 | $60.54 | $61.68 | 1.5M |
| 2026-06-26 | $61.58 | $62.35 | $60.54 | $61.72 | 3.1M |
| 2026-06-25 | $60.80 | $62.53 | $60.49 | $61.13 | 1.6M |
| 2026-06-24 | $58.18 | $60.97 | $58.18 | $60.18 | 1.7M |
| 2026-06-23 | $57.19 | $58.35 | $57.13 | $57.44 | 1.6M |
| 2026-06-22 | $58.10 | $58.74 | $57.61 | $58.69 | 2.9M |
| 2026-06-18 | $58.97 | $60.10 | $58.07 | $58.22 | 4.2M |
| 2026-06-17 | $60.14 | $60.80 | $57.72 | $57.88 | 1.8M |
| 2026-06-16 | $60.22 | $61.23 | $60.17 | $60.24 | 1.3M |
| 2026-06-15 | $60.06 | $60.85 | $59.63 | $60.02 | 1.8M |
| 2026-06-12 | $59.15 | $59.62 | $58.42 | $59.08 | 1.6M |
| 2026-06-11 | $57.94 | $59.00 | $57.16 | $58.66 | 1.7M |
| 2026-06-10 | $58.53 | $59.05 | $57.20 | $57.22 | 1.9M |
| 2026-06-09 | $57.75 | $59.26 | $57.50 | $59.23 | 1.8M |
| 2026-06-08 | $57.04 | $57.94 | $56.73 | $57.33 | 1.8M |
| 2026-06-05 | $57.03 | $57.67 | $56.55 | $57.20 | 1.8M |
| 2026-06-04 | $57.56 | $58.00 | $56.41 | $57.01 | 2.1M |
| 2026-06-03 | $56.56 | $57.30 | $56.43 | $56.73 | 1.1M |
| 2026-06-02 | $56.23 | $56.97 | $56.06 | $56.76 | 1.3M |
| 2026-06-01 | $56.42 | $56.78 | $55.42 | $55.78 | 1.7M |
| 2026-05-29 | $57.30 | $57.54 | $56.66 | $56.72 | 1.7M |
| 2026-05-28 | $57.36 | $57.77 | $56.96 | $57.62 | 1.3M |
| 2026-05-27 | $58.91 | $59.47 | $57.91 | $58.01 | 1.3M |
| 2026-05-26 | $57.66 | $58.59 | $57.33 | $58.33 | 1.7M |
| 2026-05-22 | $57.42 | $57.72 | $56.78 | $57.28 | 1.4M |
| 2026-05-21 | $56.13 | $57.24 | $55.25 | $57.17 | 1.4M |
| 2026-05-20 | $54.72 | $56.80 | $54.16 | $56.68 | 1.6M |
| 2026-05-19 | $56.20 | $56.39 | $55.08 | $55.95 | 1.4M |
| 2026-05-18 | $56.14 | $57.29 | $56.07 | $56.70 | 1.6M |
| 2026-05-15 | $56.98 | $57.37 | $55.98 | $56.01 | 1.8M |
| 2026-05-14 | $57.63 | $58.01 | $57.05 | $57.97 | 1.9M |
| 2026-05-13 | $57.84 | $58.23 | $56.77 | $56.98 | 1.6M |
| 2026-05-12 | $58.67 | $58.87 | $57.49 | $58.09 | 1.4M |
| 2026-05-11 | $58.66 | $59.21 | $58.28 | $58.52 | 1.8M |
| 2026-05-08 | $60.41 | $60.70 | $58.59 | $58.60 | 1.9M |
| 2026-05-07 | $61.21 | $61.41 | $59.76 | $60.23 | 2.0M |
| 2026-05-06 | $59.93 | $61.44 | $59.82 | $61.06 | 1.9M |
| 2026-05-05 | $59.12 | $59.18 | $58.22 | $58.88 | 1.5M |
| 2026-05-04 | $59.66 | $60.09 | $58.47 | $58.86 | 2.1M |
| 2026-05-01 | $62.00 | $62.23 | $60.02 | $60.35 | 2.4M |
| 2026-04-30 | $64.64 | $65.30 | $59.83 | $61.84 | 4.6M |
| 2026-04-29 | $63.91 | $64.38 | $63.12 | $63.68 | 2.6M |
| 2026-04-28 | $65.02 | $65.02 | $63.35 | $63.91 | 1.3M |
| 2026-04-27 | $64.63 | $65.26 | $64.18 | $64.68 | 1.4M |
| 2026-04-24 | $64.97 | $65.35 | $64.13 | $64.38 | 1.1M |
| 2026-04-23 | $65.20 | $65.92 | $64.76 | $65.09 | 1.5M |
| 2026-04-22 | $65.50 | $65.64 | $64.27 | $64.81 | 1.4M |
| 2026-04-21 | $65.59 | $66.18 | $64.87 | $64.99 | 0.9M |
| 2026-04-20 | $64.63 | $65.68 | $64.44 | $65.60 | 1.4M |
| 2026-04-17 | $63.93 | $66.29 | $63.93 | $64.82 | 2.4M |
| 2026-04-16 | $63.44 | $64.24 | $63.00 | $63.28 | 1.7M |
| 2026-04-15 | $66.07 | $66.56 | $62.14 | $63.37 | 2.4M |
| 2026-04-14 | $67.06 | $67.28 | $66.50 | $66.93 | 1.1M |
| 2026-04-13 | $65.79 | $67.21 | $65.43 | $67.18 | 1.1M |
| 2026-04-10 | $67.44 | $67.61 | $65.87 | $65.92 | 1.7M |
| 2026-04-09 | $66.32 | $67.89 | $66.19 | $67.27 | 1.4M |
| 2026-04-08 | $66.45 | $67.22 | $66.02 | $66.77 | 1.4M |
| 2026-04-07 | $64.42 | $64.67 | $63.69 | $64.19 | 1.1M |
| 2026-04-06 | $63.87 | $64.82 | $63.69 | $64.68 | 0.9M |
| 2026-04-02 | $63.77 | $65.46 | $63.39 | $64.35 | 1.1M |
| 2026-04-01 | $66.05 | $66.63 | $65.01 | $65.08 | 1.6M |
| 2026-03-31 | $64.55 | $66.38 | $63.94 | $65.94 | 1.1M |
| 2026-03-30 | $65.21 | $65.22 | $63.63 | $63.68 | 1.2M |
| 2026-03-27 | $65.38 | $65.71 | $64.19 | $64.42 | 1.2M |
| 2026-03-26 | $66.30 | $67.18 | $65.29 | $65.61 | 1.3M |
| 2026-03-25 | $66.07 | $67.15 | $65.31 | $66.90 | 1.9M |
| 2026-03-24 | $64.30 | $65.82 | $64.14 | $65.45 | 1.2M |
| 2026-03-23 | $65.57 | $65.65 | $64.66 | $65.07 | 1.8M |
| 2026-03-20 | $64.43 | $64.91 | $63.34 | $64.09 | 2.9M |
| 2026-03-19 | $63.57 | $64.60 | $63.28 | $64.54 | 1.9M |
| 2026-03-18 | $65.13 | $65.61 | $63.92 | $64.02 | 1.2M |
| 2026-03-17 | $66.86 | $66.86 | $64.84 | $65.74 | 1.4M |
| 2026-03-16 | $67.44 | $67.84 | $66.14 | $66.40 | 1.3M |
| 2026-03-13 | $67.28 | $67.56 | $66.22 | $66.84 | 1.2M |
| 2026-03-12 | $67.24 | $68.17 | $66.45 | $66.57 | 1.5M |
| 2026-03-11 | $69.46 | $69.46 | $66.80 | $68.11 | 1.9M |
| 2026-03-10 | $70.13 | $71.46 | $69.42 | $69.82 | 1.3M |
| 2026-03-09 | $70.14 | $70.90 | $67.93 | $70.46 | 1.5M |
| 2026-03-06 | $71.00 | $71.54 | $69.95 | $71.01 | 1.3M |
| 2026-03-05 | $72.23 | $73.31 | $71.37 | $72.02 | 1.5M |
| 2026-03-04 | $75.82 | $75.82 | $72.65 | $73.35 | 2.2M |
| 2026-03-03 | $76.24 | $76.89 | $75.03 | $75.63 | 1.6M |
| 2026-03-02 | $77.22 | $78.39 | $76.60 | $77.93 | 1.0M |
| 2026-02-27 | $76.72 | $78.13 | $76.28 | $78.00 | 1.5M |
| 2026-02-26 | $76.76 | $77.41 | $75.79 | $77.15 | 0.8M |
| 2026-02-25 | $77.19 | $77.60 | $75.01 | $76.30 | 1.1M |
| 2026-02-24 | $77.01 | $77.95 | $76.95 | $77.20 | 0.7M |
| 2026-02-23 | $77.78 | $78.39 | $76.68 | $76.77 | 1.0M |
| 2026-02-20 | $77.82 | $79.19 | $76.96 | $77.81 | 1.1M |
| 2026-02-19 | $78.60 | $79.07 | $77.34 | $77.69 | 1.3M |
| 2026-02-18 | $79.23 | $79.90 | $78.73 | $78.96 | 0.9M |
| 2026-02-17 | $80.10 | $80.90 | $78.79 | $79.47 | 1.2M |
| 2026-02-13 | $79.64 | $80.59 | $79.18 | $80.46 | 1.1M |
| 2026-02-12 | $80.65 | $81.87 | $79.60 | $79.62 | 0.9M |
| 2026-02-11 | $80.31 | $81.53 | $79.70 | $80.22 | 1.1M |
| 2026-02-10 | $79.24 | $80.63 | $78.87 | $80.47 | 1.3M |
| 2026-02-09 | $78.67 | $79.79 | $78.39 | $79.08 | 1.1M |
| 2026-02-06 | $78.71 | $79.23 | $78.40 | $78.98 | 1.1M |
| 2026-02-05 | $77.86 | $78.58 | $77.72 | $78.11 | 1.4M |
| 2026-02-04 | $77.11 | $78.89 | $76.44 | $78.37 | 3.4M |
| 2026-02-03 | $74.84 | $77.23 | $74.54 | $76.34 | 2.0M |
| 2026-02-02 | $73.27 | $74.89 | $72.77 | $74.71 | 1.8M |
| 2026-01-30 | $73.56 | $73.66 | $72.05 | $73.49 | 1.9M |
| 2026-01-29 | $72.18 | $74.42 | $71.14 | $73.17 | 3.7M |
| 2026-01-28 | $70.11 | $70.70 | $69.36 | $69.49 | 2.8M |
| 2026-01-27 | $71.00 | $72.06 | $70.38 | $70.64 | 1.4M |
| 2026-01-26 | $72.47 | $72.82 | $70.81 | $71.02 | 1.2M |
| 2026-01-23 | $73.05 | $73.19 | $71.98 | $72.46 | 0.9M |
| 2026-01-22 | $72.73 | $73.39 | $72.29 | $73.09 | 1.1M |
| 2026-01-21 | $71.28 | $72.78 | $70.99 | $72.24 | 0.9M |
| 2026-01-20 | $71.40 | $71.91 | $70.15 | $70.56 | 1.2M |