A.O. Smith Corporation Common Stock (AOS)

66.58Last Price

+0.97 (1.48%)Change

A. O. Smith Corporation is a leading manufacturer and distributor of water heating and water treatment products

The company specializes in producing a wide range of residential and commercial water heaters, boilers, and water filtration systems, catering to both domestic and international markets. With a strong emphasis on innovation and sustainability, A. O. Smith focuses on developing energy-efficient solutions that meet the evolving needs of consumers while also addressing environmental concerns. Their commitment to quality and customer service positions them as a trusted name in the industry.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	65.81	66.75	65.13	65.61	1,652,505	65.61
3/03/2025	67.03	67.29	66.10	66.38	1,633,445	66.38
2/28/2025	66.22	66.99	65.63	66.48	1,386,881	66.48
2/27/2025	65.71	66.70	65.56	65.94	795,054	65.94
2/26/2025	67.01	67.44	66.10	66.16	1,091,078	66.16
2/25/2025	66.53	67.58	66.44	66.99	1,316,636	66.99
2/24/2025	65.95	66.65	65.21	66.23	926,839	66.23
2/21/2025	67.12	67.44	65.61	65.98	1,097,764	65.98
2/20/2025	67.30	67.77	66.65	66.79	1,275,150	66.79
2/19/2025	65.40	67.64	65.04	67.36	2,437,451	67.36
2/18/2025	66.06	66.71	65.55	65.72	1,488,218	65.72
2/14/2025	66.35	67.06	65.92	66.22	1,719,948	66.22
2/13/2025	65.42	66.09	65.24	66.00	1,350,156	66.00
2/12/2025	64.84	65.68	64.55	65.25	863,834	65.25
2/11/2025	65.90	66.06	65.38	65.97	769,492	65.97
2/10/2025	65.55	66.01	65.00	65.73	972,684	65.73
2/07/2025	65.41	66.25	65.05	65.16	1,263,832	65.16
2/06/2025	65.99	66.10	65.44	65.51	1,238,955	65.51
2/05/2025	66.00	66.15	64.94	65.64	1,508,424	65.64
2/04/2025	67.06	67.76	65.65	65.66	2,749,452	65.66
2/03/2025	66.71	67.58	65.58	67.04	2,475,423	67.04
1/31/2025	67.75	68.82	66.75	67.30	2,674,660	67.30
1/30/2025	66.51	67.66	65.53	67.31	3,225,274	66.97
1/29/2025	69.74	69.86	68.84	69.22	1,512,969	68.87
1/28/2025	71.00	71.89	69.58	69.87	1,397,019	69.52
1/27/2025	70.93	71.83	70.68	71.43	1,112,207	71.07
1/24/2025	71.08	71.34	70.40	70.57	1,458,460	70.21
1/23/2025	71.14	71.85	70.29	71.27	1,932,603	70.91
1/22/2025	71.93	72.03	70.36	70.97	1,701,472	70.61
1/21/2025	72.50	73.16	72.29	72.69	973,623	72.32
1/17/2025	71.94	72.27	71.28	71.81	1,285,711	71.45
1/16/2025	71.31	71.47	70.68	71.40	969,022	71.04
1/15/2025	72.62	73.09	70.89	70.95	1,702,448	70.59
1/14/2025	69.42	71.35	69.42	71.25	1,716,759	70.89
1/13/2025	67.58	68.78	67.38	68.63	1,039,623	68.28
1/10/2025	67.88	68.88	67.20	67.58	1,343,716	67.24
1/08/2025	67.87	68.76	67.28	68.68	977,734	68.33
1/07/2025	68.72	69.33	67.96	68.30	943,873	67.95
1/06/2025	68.87	69.54	68.39	68.90	1,531,113	68.55
1/03/2025	67.46	68.78	67.17	68.60	932,791	68.25
1/02/2025	68.51	69.31	67.29	67.33	815,293	66.99
12/31/2024	68.02	0.00	68.21	68.21	0	67.87
12/30/2024	68.15	68.23	67.39	68.02	838,903	67.68
12/27/2024	68.60	69.07	68.23	68.43	517,907	68.08
12/26/2024	68.64	69.24	68.47	68.89	670,550	68.54
12/24/2024	68.48	68.89	68.15	68.89	381,784	68.54
12/23/2024	68.22	68.68	68.10	68.56	574,358	68.21
12/20/2024	68.24	69.41	68.07	68.72	2,859,727	68.37
12/19/2024	68.94	69.92	68.42	68.43	914,272	68.08
12/18/2024	71.08	71.70	68.89	68.91	812,633	68.56
12/17/2024	71.66	72.21	70.76	70.81	1,148,923	70.45
12/16/2024	72.13	73.40	71.80	71.89	767,873	71.53
12/13/2024	72.28	72.82	72.08	72.49	981,477	72.12
12/12/2024	72.67	73.15	72.19	72.63	864,823	72.26
12/11/2024	73.40	73.69	72.46	72.88	1,084,757	72.51
12/10/2024	73.60	73.85	72.08	72.98	954,624	72.61
12/09/2024	72.78	74.42	72.78	73.89	1,313,884	73.52
12/06/2024	73.24	73.24	72.31	72.61	1,066,678	72.24
12/05/2024	73.53	73.58	71.98	72.32	939,146	71.95