A.O. Smith Corporation Common Stock (AOS)

Last Price58.91

Change-0.22 (-0.37%)

NYSE· Last Trade: Sep 1st, 11:17 AM EDT

Historical Prices For A.O. Smith Corporation Common Stock (AOS)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	59.94	60.30	59.05	59.13	2,168,093	59.13
8/28/2026	62.19	62.99	59.50	60.38	1,811,608	60.38
8/27/2026	61.93	62.33	61.39	61.95	1,044,952	61.95
8/26/2026	62.46	63.28	62.19	62.48	1,013,391	62.48
8/25/2026	63.40	63.41	61.67	62.15	1,323,054	62.15
8/24/2026	63.44	64.09	62.06	62.72	1,170,020	62.72
8/21/2026	62.77	63.41	62.14	63.08	1,140,733	63.08
8/20/2026	62.71	63.59	62.32	62.43	1,195,110	62.43
8/19/2026	61.77	63.86	61.48	63.80	1,629,735	63.80
8/18/2026	61.63	61.69	60.56	60.86	977,343	60.86
8/17/2026	61.65	61.84	60.90	61.40	950,006	61.40
8/14/2026	62.43	62.77	62.07	62.17	747,746	62.17
8/13/2026	62.95	63.16	61.98	62.50	1,044,719	62.50
8/12/2026	63.56	63.56	62.01	62.59	1,263,302	62.59
8/11/2026	62.51	63.94	62.46	63.67	1,386,150	63.67
8/10/2026	63.61	63.70	62.16	62.41	1,229,237	62.41
8/07/2026	63.00	64.32	62.59	63.98	1,280,719	63.98
8/06/2026	63.19	63.50	62.55	62.99	1,552,949	62.99
8/05/2026	63.07	63.60	62.69	63.18	1,582,232	63.18
8/04/2026	60.75	63.43	60.21	63.37	1,816,148	63.37
8/03/2026	60.62	61.44	60.12	60.73	2,259,522	60.73
7/31/2026	59.14	60.47	58.85	60.13	2,938,809	60.13
7/30/2026	64.44	64.77	59.05	59.81	3,045,349	59.45
7/29/2026	63.36	63.60	61.47	62.04	2,500,449	61.67
7/28/2026	63.09	64.37	62.95	64.01	1,634,257	63.62
7/27/2026	61.10	62.70	61.10	62.44	1,567,337	62.06
7/24/2026	59.44	61.23	59.15	60.78	1,507,664	60.41
7/23/2026	59.42	59.97	58.65	59.49	1,632,756	59.13
7/22/2026	59.26	59.59	58.81	59.35	1,087,454	58.99
7/21/2026	58.96	59.38	58.13	58.76	1,969,164	58.41
7/20/2026	59.24	59.24	58.00	58.88	1,818,397	58.53
7/17/2026	60.39	61.18	58.68	58.85	2,020,230	58.50
7/16/2026	59.86	61.70	59.50	60.53	1,992,304	60.17
7/15/2026	60.49	61.18	59.73	60.31	1,777,033	59.95
7/14/2026	60.17	60.98	59.38	60.87	1,431,175	60.50
7/13/2026	60.44	60.82	59.09	59.53	1,567,688	59.17
7/10/2026	59.43	61.39	59.13	60.44	1,609,930	60.08
7/09/2026	59.63	59.80	58.76	59.02	2,061,212	58.66
7/08/2026	60.27	60.56	58.91	59.47	1,746,340	59.11
7/07/2026	62.40	62.43	61.15	61.31	1,489,106	60.94
7/06/2026	62.59	62.69	61.62	62.45	1,441,745	62.07
7/02/2026	62.47	62.76	61.66	62.72	1,700,006	62.34
7/01/2026	62.46	63.01	61.75	62.14	1,503,095	61.77
6/30/2026	61.82	63.05	61.35	62.72	1,452,513	62.34
6/29/2026	61.30	61.76	60.54	61.68	1,473,713	61.31
6/26/2026	61.58	62.34	60.54	61.72	3,061,712	61.35
6/25/2026	60.80	62.52	60.49	61.13	1,599,959	60.76
6/24/2026	58.18	60.97	58.18	60.18	1,703,328	59.82
6/23/2026	57.19	58.35	57.13	57.44	1,623,855	57.09
6/22/2026	58.10	58.74	57.60	58.69	2,903,391	58.34
6/18/2026	58.97	60.10	58.07	58.22	4,224,671	57.87
6/17/2026	60.14	60.80	57.72	57.88	1,835,193	57.53
6/16/2026	60.22	61.23	60.17	60.24	1,342,170	59.88
6/15/2026	60.06	60.85	59.63	60.02	1,847,970	59.66
6/12/2026	59.15	59.62	58.42	59.08	1,646,881	58.72
6/11/2026	57.94	59.00	57.16	58.66	1,657,373	58.31
6/10/2026	58.53	59.05	57.20	57.22	1,937,940	56.88
6/09/2026	57.75	59.26	57.50	59.23	1,798,834	58.87
6/08/2026	57.04	57.94	56.73	57.33	1,825,215	56.98
6/05/2026	57.03	57.66	56.55	57.20	1,811,134	56.86
6/04/2026	57.56	58.00	56.41	57.01	2,141,214	56.67
6/03/2026	56.56	57.30	56.43	56.73	1,084,980	56.39
6/02/2026	56.23	56.97	56.05	56.76	1,262,024	56.42
6/01/2026	56.42	56.78	55.42	55.78	1,682,996	55.44