Australia markets open in 8 hours 25 minutes

A. O. Smith Corporation (AOS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
81.06-5.94 (-6.83%)
As of 11:35AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202483.9083.9080.6481.0681.06854,002
24 Apr 202487.7788.7786.3087.0087.001,267,300
23 Apr 202487.2488.2386.9287.9287.92695,200
22 Apr 202486.2587.9085.7886.9086.901,268,000
19 Apr 202486.8187.4485.8586.0786.071,134,600
18 Apr 202487.0087.9386.5186.6986.691,199,500
17 Apr 202485.8386.8085.2186.4686.461,686,700
16 Apr 202484.9885.7584.6185.4085.40886,900
15 Apr 202487.9487.9984.9985.1585.15770,900
12 Apr 202485.3386.5885.3386.5086.501,178,400
11 Apr 202485.9686.3885.0986.1586.15901,800
10 Apr 202484.8086.0783.8785.5385.531,002,800
09 Apr 202487.1087.1085.1886.4786.471,251,600
08 Apr 202488.0588.0586.9586.9786.97902,700
05 Apr 202487.3988.0386.7987.5487.54921,500
04 Apr 202489.3989.6986.9687.1487.141,036,500
03 Apr 202488.5589.4288.2988.6588.65899,000
02 Apr 202488.7188.9087.8988.5588.55921,100
01 Apr 202489.3389.7788.6889.0889.08676,200
28 Mar 202489.0789.6288.7389.4689.461,003,700
27 Mar 202488.4288.8788.0088.8588.85776,300
26 Mar 202488.0288.7087.6187.8887.88892,400
25 Mar 202489.3889.8688.0188.0488.04747,900
22 Mar 202489.5489.8288.9489.2889.281,008,400
21 Mar 202487.8389.9687.8389.8889.88758,300
20 Mar 202486.9387.7286.4287.6487.64563,900
19 Mar 202485.9786.8285.7086.7886.78773,200
18 Mar 202487.1187.4885.6885.8685.861,064,200
15 Mar 202486.0487.9186.0487.0987.092,636,400
14 Mar 202486.2686.8985.9986.6286.62941,300
13 Mar 202485.9786.5585.5486.1686.16810,300
12 Mar 202485.4086.0785.0285.9385.93658,700
11 Mar 202485.6485.8384.6285.3185.31699,400
08 Mar 202487.0487.6085.6685.8285.82627,400
07 Mar 202485.1586.8184.8886.6586.65914,100
06 Mar 202484.1585.1884.1084.5084.50674,700
05 Mar 202484.8684.9883.1583.6983.69990,000
04 Mar 202484.0085.6483.9785.1085.101,016,500
01 Mar 202482.5484.0882.5183.9483.941,204,900
29 Feb 202483.4783.4882.5182.9082.901,464,800
28 Feb 202482.3483.4382.0382.8982.89870,700
27 Feb 202481.9282.4081.4582.3082.30751,300
26 Feb 202481.4081.9081.1081.5981.59681,300
23 Feb 202480.9681.5180.6181.4081.40788,500
22 Feb 202480.8280.9579.9180.6180.61843,000
21 Feb 202479.9180.4879.6080.2380.23781,200
20 Feb 202479.5580.3779.0679.6479.641,040,500
16 Feb 202480.7481.3680.0080.0980.09752,000
15 Feb 202481.8082.1680.0581.0081.00906,700
14 Feb 202480.0081.4779.7381.1781.171,050,600
13 Feb 202479.6380.3078.7679.2579.251,136,000
12 Feb 202480.7681.6180.4381.2881.28654,000
09 Feb 202480.2980.8079.9880.5480.54707,600
08 Feb 202480.2280.8279.7380.2580.25835,500
07 Feb 202479.0280.4178.9279.8479.84878,200
06 Feb 202477.1778.4677.1078.2278.22974,200
05 Feb 202478.0478.0476.8977.0977.09999,900
02 Feb 202479.0179.1077.2578.3378.331,058,100
01 Feb 202478.3079.7077.9579.5779.571,200,000
31 Jan 202479.8679.8677.0977.6177.612,569,400
30 Jan 202478.7680.3576.9379.7279.722,496,500
30 Jan 20240.32 Dividend
29 Jan 202480.9581.8080.6181.6581.33962,700
26 Jan 202481.3481.7080.5880.9280.60846,600
25 Jan 202480.9081.4680.8181.2780.951,034,400
24 Jan 202482.2382.2380.3080.3380.02803,800
23 Jan 202482.0882.3581.3281.8581.531,234,200
22 Jan 202481.6482.4181.3982.1281.80889,100
19 Jan 202480.5681.6380.0781.2180.89772,300
18 Jan 202480.7580.9779.8480.5880.26569,900
17 Jan 202480.8481.7180.0280.1279.81618,700
16 Jan 202480.5581.1280.3180.9880.66695,800
12 Jan 202481.2681.5480.0081.1180.79600,300
11 Jan 202480.4880.8479.8680.6680.34670,800
10 Jan 202479.8481.0179.6680.4880.16838,600
09 Jan 202478.8479.8678.8079.8479.53662,300
08 Jan 202479.2779.5078.4479.2778.96790,000
05 Jan 202479.1079.6778.7179.0478.73650,300
04 Jan 202478.7280.4678.3379.3879.07880,600
03 Jan 202480.8780.8778.0978.7178.401,276,800
02 Jan 202481.7082.6381.1981.4481.12613,800
29 Dec 202382.0382.7782.0382.4482.12610,900
28 Dec 202381.9382.4481.8382.2481.92452,800
27 Dec 202381.9882.4081.6982.1681.84441,700
26 Dec 202381.7082.0681.4281.8581.53420,400
22 Dec 202381.9582.0381.2481.7381.41449,400
21 Dec 202381.0381.5780.8281.5681.24621,600
20 Dec 202380.7081.3580.2280.2379.92790,100
19 Dec 202379.6780.9379.6780.9080.58913,600
18 Dec 202379.3479.8678.8679.3979.08926,300
15 Dec 202379.7380.3878.9879.2078.892,910,400
14 Dec 202379.8580.8479.6580.5980.271,450,200
13 Dec 202379.2680.1078.2579.5379.221,191,500
12 Dec 202378.3680.0378.3479.4879.17986,700
11 Dec 202378.3278.6677.6678.0477.73818,900
08 Dec 202378.1279.2977.7877.9977.68827,900
07 Dec 202377.1878.0276.6378.0177.701,180,500
06 Dec 202376.8477.7776.6277.2876.98820,600
05 Dec 202376.6877.0575.9376.3176.01874,500
04 Dec 202376.1077.3475.9177.0976.791,238,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...