AOS
A.O.Smith Corp (AOS)
NYSE
$58.13-$0.56 (-0.95%)
Price as of Jun 23, 2026 12:56 PM EDT
  • $6.6B
    Market Cap
  • -6.57%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +2.46%
    Low Price$55.78
    High Price$60.24
  • 3 Months
    -7.91%
    Low Price$55.78
    High Price$67.27
  • 1 Year
    -6.57%
    Low Price$55.78
    High Price$80.47
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
58.10
58.74
57.61
58.69
+0.81%
2,903,391
06/18/2026
58.97
60.10
58.07
58.22
+0.59%
4,224,254
06/17/2026
60.14
60.80
57.72
57.88
-3.92%
1,835,191
06/16/2026
60.22
61.23
60.17
60.24
+0.37%
1,342,471
06/15/2026
60.06
60.85
59.63
60.02
+1.59%
1,847,949
06/12/2026
59.15
59.62
58.42
59.08
+0.72%
1,646,775
06/11/2026
57.94
59.00
57.16
58.66
+2.52%
1,657,345
06/10/2026
58.53
59.05
57.20
57.22
-3.39%
1,933,554
06/09/2026
57.75
59.26
57.50
59.23
+3.31%
1,798,504
06/08/2026
57.04
57.94
56.73
57.33
+0.23%
1,825,215
06/05/2026
57.03
57.67
56.55
57.20
+0.33%
1,807,639
06/04/2026
57.56
58.00
56.41
57.01
+0.49%
2,141,216
06/03/2026
56.56
57.30
56.43
56.73
-0.05%
1,084,935
06/02/2026
56.23
56.97
56.06
56.76
+1.76%
1,261,827
06/01/2026
56.42
56.78
55.42
55.78
-1.66%
1,681,010
05/29/2026
57.30
57.54
56.66
56.72
-1.56%
1,741,891
05/28/2026
57.36
57.77
56.96
57.62
-0.67%
1,342,870
05/27/2026
58.91
59.47
57.91
58.01
-0.55%
1,341,432
05/26/2026
57.66
58.59
57.33
58.33
+1.83%
1,672,640
05/22/2026
57.42
57.72
56.78
57.28
+0.19%
1,374,375
05/21/2026
56.13
57.24
55.25
57.17
+0.86%
1,407,645
05/20/2026
54.72
56.80
54.16
56.68
+1.30%
1,636,497
05/19/2026
56.20
56.39
55.08
55.95
-1.32%
1,384,570
05/18/2026
56.14
57.29
56.07
56.70
+1.23%
1,592,071
05/15/2026
56.98
57.37
55.98
56.01
-3.38%
1,829,371
05/14/2026
57.63
58.01
57.05
57.97
+1.74%
1,867,499
05/13/2026
57.84
58.23
56.77
56.98
-1.91%
1,558,184
05/12/2026
58.67
58.87
57.49
58.09
-0.73%
1,391,361
05/11/2026
58.66
59.21
58.28
58.52
-0.14%
1,765,093
05/08/2026
60.41
60.70
58.59
58.60
-2.71%
1,859,295
05/07/2026
61.21
61.41
59.76
60.23
-1.36%
1,973,022
05/06/2026
59.93
61.44
59.82
61.06
+3.70%
1,857,874
05/05/2026
59.12
59.18
58.22
58.88
+0.03%
1,462,499
05/04/2026
59.66
60.09
58.47
58.86
-2.47%
2,079,613
05/01/2026
62.00
62.23
60.02
60.35
-2.41%
2,368,359
04/30/2026
64.64
65.30
59.83
61.84
-2.34%
4,557,070
04/30/2026
$0.36 Dividend
04/30/2026
$0.85 Earnings
04/29/2026
63.55
64.02
62.76
63.32
-0.36%
2,614,662
04/28/2026
64.65
64.65
62.99
63.55
-1.19%
1,260,598
04/27/2026
64.26
64.89
63.82
64.31
+0.47%
1,354,105
04/24/2026
64.60
64.98
63.76
64.02
-1.09%
1,145,148
04/23/2026
64.83
65.55
64.39
64.72
+0.43%
1,455,820
04/22/2026
65.13
65.27
63.90
64.44
-0.28%
1,372,376
04/21/2026
65.22
65.81
64.50
64.62
-0.93%
852,565
04/20/2026
64.26
65.31
64.08
65.23
+1.20%
1,403,499
04/17/2026
63.57
65.92
63.57
64.45
+2.43%
2,422,452
04/16/2026
63.08
63.88
62.64
62.92
-0.14%
1,745,507
04/15/2026
65.70
66.18
61.79
63.01
-5.32%
2,406,196
04/14/2026
66.68
66.90
66.12
66.55
-0.37%
1,059,046
04/13/2026
65.42
66.83
65.06
66.80
+1.91%
1,125,847
04/10/2026
67.06
67.23
65.50
65.55
-2.01%
1,659,101
04/09/2026
65.95
67.51
65.82
66.89
+0.75%
1,395,881
04/08/2026
66.07
66.84
65.64
66.39
+4.02%
1,438,671
04/07/2026
64.06
64.31
63.33
63.83
-0.76%
1,129,027
04/06/2026
63.51
64.45
63.32
64.31
+0.51%
912,869
04/02/2026
63.41
65.09
63.03
63.99
-1.12%
1,132,443
04/01/2026
65.68
66.25
64.64
64.71
-1.30%
1,609,640
03/31/2026
64.19
66.00
63.57
65.57
+3.55%
1,138,451
03/30/2026
64.84
64.85
63.27
63.32
-1.15%
1,212,717
03/27/2026
65.01
65.34
63.83
64.06
-1.81%
1,211,737
03/26/2026
65.93
66.80
64.92
65.24
-1.93%
1,305,019
03/25/2026
65.70
66.77
64.94
66.52
+2.22%
1,874,853
03/24/2026
63.94
65.45
63.78
65.08
+0.58%
1,152,003
03/23/2026
65.20
65.28
64.29
64.70
+1.53%
1,750,466
03/20/2026
64.07
64.54
62.98
63.73
-0.70%
2,863,428
03/19/2026
63.21
64.23
62.92
64.18
+0.81%
1,919,057
03/18/2026
64.76
65.23
63.55
63.66
-2.62%
1,187,178
03/17/2026
66.48
66.48
64.47
65.37
-0.99%
1,420,430
03/16/2026
67.06
67.46
65.76
66.02
-0.66%
1,344,827
03/13/2026
66.90
67.18
65.85
66.46
+0.41%
1,208,452
03/12/2026
66.86
67.78
66.07
66.19
-2.26%
1,496,875
03/11/2026
69.07
69.07
66.42
67.72
-2.45%
1,874,864
03/10/2026
69.73
71.06
69.03
69.43
-0.91%
1,335,298
03/09/2026
69.74
70.50
67.55
70.06
-0.77%
1,450,114
03/06/2026
70.60
71.13
69.55
70.61
-1.40%
1,252,225
03/05/2026
71.82
72.90
70.97
71.61
-1.81%
1,487,958
03/04/2026
75.39
75.39
72.24
72.94
-3.01%
2,234,404
03/03/2026
75.81
76.46
74.61
75.20
-2.95%
1,604,633
03/02/2026
76.78
77.94
76.17
77.49
-0.09%
1,016,299
02/27/2026
76.29
77.69
75.85
77.56
+1.10%
1,491,467
02/26/2026
76.33
76.97
75.36
76.71
+1.11%
822,056
02/25/2026
76.75
77.16
74.59
75.87
-1.17%
1,144,662
02/24/2026
76.57
77.51
76.52
76.76
+0.56%
681,912
02/23/2026
77.34
77.95
76.25
76.34
-1.34%
989,520
02/20/2026
77.38
78.74
76.52
77.37
+0.15%
1,124,541
02/19/2026
78.16
78.62
76.90
77.25
-1.61%
1,296,057
02/18/2026
78.78
79.44
78.28
78.51
-0.64%
873,427
02/17/2026
79.65
80.44
78.34
79.02
-1.23%
1,249,592
02/13/2026
79.19
80.13
78.73
80.01
+1.06%
1,077,996
02/12/2026
80.19
81.40
79.15
79.17
-0.75%
912,734
02/11/2026
79.86
81.07
79.25
79.77
-0.31%
1,127,150
02/10/2026
78.79
80.17
78.42
80.02
+1.76%
1,348,645
02/09/2026
78.23
79.34
77.95
78.63
+0.13%
1,125,137
02/06/2026
78.27
78.78
77.96
78.53
+1.11%
1,103,290
02/05/2026
77.42
78.13
77.28
77.67
-0.33%
1,351,546
02/04/2026
76.67
78.44
76.01
77.93
+2.66%
3,422,188
02/03/2026
74.42
76.79
74.12
75.91
+2.18%
1,957,085
02/02/2026
72.86
74.46
72.36
74.29
+1.66%
1,793,066
01/30/2026
73.14
73.24
71.64
73.07
+0.93%
1,939,411