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:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 83.55 | 84.91 | 83.30 | 84.50 | 84.50 | 1,149,800 |
| 25 July 2024 | 81.17 | 83.33 | 81.11 | 82.18 | 82.18 | 1,505,600 |
| 24 July 2024 | 80.88 | 82.50 | 80.65 | 80.76 | 80.76 | 2,167,100 |
| 23 July 2024 | 80.92 | 85.07 | 79.83 | 80.47 | 80.47 | 2,721,300 |
| 22 July 2024 | 88.15 | 89.08 | 86.67 | 88.81 | 88.81 | 1,138,800 |
| 19 July 2024 | 89.36 | 89.68 | 87.57 | 87.99 | 87.99 | 1,038,600 |
| 18 July 2024 | 89.80 | 92.45 | 88.84 | 89.02 | 89.02 | 1,025,900 |
| 17 July 2024 | 91.47 | 92.13 | 90.14 | 90.14 | 90.14 | 850,900 |
| 16 July 2024 | 88.77 | 92.14 | 88.50 | 91.98 | 91.98 | 1,338,300 |
| 15 July 2024 | 88.22 | 89.19 | 87.70 | 87.80 | 87.80 | 1,154,700 |
| 12 July 2024 | 86.94 | 88.64 | 86.65 | 87.83 | 87.83 | 999,000 |
| 11 July 2024 | 84.19 | 86.38 | 83.77 | 86.08 | 86.08 | 1,004,700 |
| 10 July 2024 | 81.18 | 83.13 | 81.08 | 82.99 | 82.99 | 1,014,100 |
| 09 July 2024 | 80.84 | 81.32 | 80.20 | 80.73 | 80.73 | 968,600 |
| 08 July 2024 | 80.72 | 81.35 | 80.43 | 81.06 | 81.06 | 726,800 |
| 05 July 2024 | 80.37 | 80.66 | 79.17 | 80.48 | 80.48 | 1,190,100 |
| 03 July 2024 | 80.77 | 81.68 | 80.53 | 81.04 | 81.04 | 539,800 |
| 02 July 2024 | 80.00 | 81.10 | 79.68 | 80.89 | 80.89 | 1,028,800 |
| 01 July 2024 | 82.19 | 82.24 | 80.17 | 80.18 | 80.18 | 623,200 |
| 28 June 2024 | 82.14 | 83.37 | 81.26 | 81.78 | 81.78 | 1,378,400 |
| 27 June 2024 | 81.69 | 82.67 | 81.67 | 82.02 | 82.02 | 868,500 |
| 26 June 2024 | 82.50 | 82.56 | 81.77 | 82.38 | 82.38 | 876,900 |
| 25 June 2024 | 83.93 | 84.22 | 82.02 | 82.93 | 82.93 | 922,500 |
| 24 June 2024 | 84.33 | 85.59 | 83.92 | 84.43 | 84.43 | 928,600 |
| 21 June 2024 | 83.96 | 84.26 | 82.75 | 84.14 | 84.14 | 1,486,400 |
| 20 June 2024 | 83.89 | 84.54 | 83.49 | 83.92 | 83.92 | 643,900 |
| 18 June 2024 | 83.54 | 84.65 | 83.20 | 84.22 | 84.22 | 782,100 |
| 17 June 2024 | 82.16 | 83.70 | 82.16 | 83.68 | 83.68 | 714,800 |
| 14 June 2024 | 82.60 | 82.89 | 80.99 | 82.46 | 82.46 | 699,600 |
| 13 June 2024 | 83.34 | 83.83 | 82.32 | 83.67 | 83.67 | 687,900 |
| 12 June 2024 | 83.63 | 84.30 | 83.11 | 83.59 | 83.59 | 712,000 |
| 11 June 2024 | 81.20 | 81.64 | 80.37 | 81.59 | 81.59 | 466,600 |
| 10 June 2024 | 80.71 | 81.53 | 80.59 | 81.48 | 81.48 | 450,300 |
| 07 June 2024 | 80.51 | 81.37 | 80.23 | 81.08 | 81.08 | 526,300 |
| 06 June 2024 | 81.92 | 82.41 | 80.38 | 80.88 | 80.88 | 568,200 |
| 05 June 2024 | 81.37 | 82.35 | 80.66 | 82.08 | 82.08 | 520,300 |
| 04 June 2024 | 81.94 | 82.18 | 81.07 | 81.25 | 81.25 | 814,200 |
| 03 June 2024 | 83.52 | 83.75 | 81.23 | 82.20 | 82.20 | 755,300 |
| 31 May 2024 | 82.21 | 83.77 | 82.08 | 83.64 | 83.64 | 2,391,400 |
| 30 May 2024 | 81.26 | 82.44 | 81.17 | 82.06 | 82.06 | 864,600 |
| 29 May 2024 | 81.76 | 82.33 | 80.93 | 81.11 | 81.11 | 1,391,100 |
| 28 May 2024 | 84.69 | 84.82 | 82.44 | 82.54 | 82.54 | 872,500 |
| 24 May 2024 | 84.35 | 85.00 | 84.19 | 84.78 | 84.78 | 590,100 |
| 23 May 2024 | 85.27 | 85.38 | 83.88 | 84.07 | 84.07 | 635,000 |
| 22 May 2024 | 85.57 | 86.76 | 84.85 | 85.07 | 85.07 | 791,000 |
| 21 May 2024 | 85.43 | 85.90 | 85.04 | 85.74 | 85.74 | 717,100 |
| 20 May 2024 | 85.83 | 86.44 | 85.62 | 85.81 | 85.81 | 664,700 |
| 17 May 2024 | 85.49 | 85.72 | 84.84 | 85.68 | 85.68 | 634,900 |
| 16 May 2024 | 86.50 | 87.21 | 85.36 | 85.36 | 85.36 | 770,700 |
| 15 May 2024 | 87.09 | 87.83 | 86.42 | 86.77 | 86.77 | 691,300 |
| 14 May 2024 | 86.54 | 86.78 | 86.13 | 86.40 | 86.40 | 508,800 |
| 13 May 2024 | 86.70 | 86.92 | 85.99 | 86.06 | 86.06 | 514,600 |
| 10 May 2024 | 86.65 | 87.36 | 86.28 | 86.38 | 86.38 | 459,800 |
| 09 May 2024 | 85.69 | 86.52 | 85.50 | 86.39 | 86.39 | 674,100 |
| 08 May 2024 | 85.23 | 85.71 | 85.03 | 85.58 | 85.58 | 500,200 |
| 07 May 2024 | 85.44 | 85.83 | 84.90 | 85.22 | 85.22 | 559,200 |
| 06 May 2024 | 84.98 | 85.47 | 84.78 | 85.15 | 85.15 | 567,900 |
| 03 May 2024 | 84.48 | 84.88 | 84.03 | 84.31 | 84.31 | 558,200 |
| 02 May 2024 | 83.09 | 83.93 | 82.82 | 83.55 | 83.55 | 734,400 |
| 01 May 2024 | 82.83 | 83.98 | 82.56 | 82.79 | 82.79 | 973,900 |
| 30 Apr 2024 | 84.01 | 84.94 | 82.67 | 82.84 | 82.84 | 1,545,500 |
| 29 Apr 2024 | 82.90 | 84.34 | 82.90 | 84.31 | 84.31 | 1,479,000 |
| 29 Apr 2024 | 0.32 Dividend | |||||
| 26 Apr 2024 | 82.33 | 84.11 | 82.33 | 83.21 | 82.89 | 1,316,200 |
| 25 Apr 2024 | 83.90 | 83.91 | 80.64 | 82.82 | 82.50 | 2,381,000 |
| 24 Apr 2024 | 87.77 | 88.77 | 86.30 | 87.00 | 86.67 | 1,267,300 |
| 23 Apr 2024 | 87.24 | 88.23 | 86.92 | 87.92 | 87.58 | 695,200 |
| 22 Apr 2024 | 86.25 | 87.90 | 85.78 | 86.90 | 86.57 | 1,268,000 |
| 19 Apr 2024 | 86.81 | 87.44 | 85.85 | 86.07 | 85.74 | 1,134,600 |
| 18 Apr 2024 | 87.00 | 87.93 | 86.51 | 86.69 | 86.36 | 1,199,500 |
| 17 Apr 2024 | 85.83 | 86.80 | 85.21 | 86.46 | 86.13 | 1,686,700 |
| 16 Apr 2024 | 84.98 | 85.75 | 84.61 | 85.40 | 85.07 | 886,900 |
| 15 Apr 2024 | 87.94 | 87.99 | 84.99 | 85.15 | 84.82 | 770,900 |
| 12 Apr 2024 | 85.33 | 86.58 | 85.33 | 86.50 | 86.17 | 1,178,400 |
| 11 Apr 2024 | 85.96 | 86.38 | 85.09 | 86.15 | 85.82 | 901,800 |
| 10 Apr 2024 | 84.80 | 86.07 | 83.87 | 85.53 | 85.20 | 1,002,800 |
| 09 Apr 2024 | 87.10 | 87.10 | 85.18 | 86.47 | 86.14 | 1,251,600 |
| 08 Apr 2024 | 88.05 | 88.05 | 86.95 | 86.97 | 86.64 | 902,700 |
| 05 Apr 2024 | 87.39 | 88.03 | 86.79 | 87.54 | 87.20 | 921,500 |
| 04 Apr 2024 | 89.39 | 89.69 | 86.96 | 87.14 | 86.80 | 1,036,500 |
| 03 Apr 2024 | 88.55 | 89.42 | 88.29 | 88.65 | 88.31 | 899,000 |
| 02 Apr 2024 | 88.71 | 88.90 | 87.89 | 88.55 | 88.21 | 921,100 |
| 01 Apr 2024 | 89.33 | 89.77 | 88.68 | 89.08 | 88.74 | 676,200 |
| 28 Mar 2024 | 89.07 | 89.62 | 88.73 | 89.46 | 89.12 | 1,003,700 |
| 27 Mar 2024 | 88.42 | 88.87 | 88.00 | 88.85 | 88.51 | 776,300 |
| 26 Mar 2024 | 88.02 | 88.70 | 87.61 | 87.88 | 87.54 | 892,400 |
| 25 Mar 2024 | 89.38 | 89.86 | 88.01 | 88.04 | 87.70 | 747,900 |
| 22 Mar 2024 | 89.54 | 89.82 | 88.94 | 89.28 | 88.94 | 1,008,400 |
| 21 Mar 2024 | 87.83 | 89.96 | 87.83 | 89.88 | 89.53 | 758,300 |
| 20 Mar 2024 | 86.93 | 87.72 | 86.42 | 87.64 | 87.30 | 563,900 |
| 19 Mar 2024 | 85.97 | 86.82 | 85.70 | 86.78 | 86.45 | 773,200 |
| 18 Mar 2024 | 87.11 | 87.48 | 85.68 | 85.86 | 85.53 | 1,064,200 |
| 15 Mar 2024 | 86.04 | 87.91 | 86.04 | 87.09 | 86.76 | 2,636,400 |
| 14 Mar 2024 | 86.26 | 86.89 | 85.99 | 86.62 | 86.29 | 941,300 |
| 13 Mar 2024 | 85.97 | 86.55 | 85.54 | 86.16 | 85.83 | 810,300 |
| 12 Mar 2024 | 85.40 | 86.07 | 85.02 | 85.93 | 85.60 | 658,700 |
| 11 Mar 2024 | 85.64 | 85.83 | 84.62 | 85.31 | 84.98 | 699,400 |
| 08 Mar 2024 | 87.04 | 87.60 | 85.66 | 85.82 | 85.49 | 627,400 |
| 07 Mar 2024 | 85.15 | 86.81 | 84.88 | 86.65 | 86.32 | 914,100 |
| 06 Mar 2024 | 84.15 | 85.18 | 84.10 | 84.50 | 84.18 | 674,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.