AOS
A.O.Smith Corp (AOS)
NYSE
$61.67+$0.02 (+0.02%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $6.9B
    Market Cap
  • -8.53%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +6.77%
    Low Price$55.34
    High Price$62.47
  • 3 Months
    +4.26%
    Low Price$55.34
    High Price$63.62
  • 1 Year
    -8.53%
    Low Price$55.34
    High Price$79.53
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
61.87
62.40
61.03
61.65
-1.31%
1,420,458
10/22/2026
59.27
62.61
59.24
62.47
+4.73%
1,900,885
10/21/2026
59.50
59.89
58.88
59.65
+0.18%
1,109,295
10/20/2026
58.74
59.57
58.49
59.54
+1.47%
1,308,860
10/19/2026
58.25
59.12
58.00
58.68
-0.91%
1,279,429
10/16/2026
59.75
60.79
58.81
59.22
-0.42%
1,735,426
10/15/2026
58.71
59.85
58.64
59.47
+2.84%
1,804,152
10/14/2026
57.66
57.87
56.91
57.83
-0.10%
1,604,583
10/13/2026
57.11
57.95
56.85
57.89
+2.28%
1,705,690
10/12/2026
55.88
57.05
55.88
56.60
+0.39%
1,291,118
10/09/2026
56.90
57.27
56.17
56.38
-0.32%
2,264,673
10/08/2026
54.85
56.60
54.84
56.56
+2.20%
1,614,904
10/07/2026
56.15
56.34
54.55
55.34
-2.74%
1,372,141
10/06/2026
57.24
57.88
56.77
56.90
-0.12%
1,118,026
10/05/2026
56.23
57.24
55.60
56.97
+0.39%
1,469,037
10/02/2026
57.21
57.28
56.62
56.75
+0.14%
1,090,956
10/01/2026
56.15
56.97
55.48
56.67
+0.53%
2,155,204
09/30/2026
58.19
58.21
56.33
56.37
-2.84%
2,275,681
09/29/2026
58.54
58.80
57.73
58.02
-0.62%
1,164,934
09/28/2026
58.17
58.69
57.63
58.38
-0.46%
1,138,792
09/25/2026
57.86
58.95
57.17
58.65
+1.65%
995,754
09/24/2026
57.67
58.71
57.63
57.70
-0.07%
2,202,966
09/23/2026
57.73
58.40
57.64
57.74
-0.72%
1,097,703
09/22/2026
57.98
58.22
57.32
58.16
+2.11%
1,466,856
09/21/2026
57.63
57.63
56.55
56.96
+0.02%
1,478,923
09/18/2026
56.91
57.23
56.49
56.95
+0.04%
3,270,861
09/17/2026
57.80
58.12
56.59
56.93
+0.07%
1,058,049
09/16/2026
57.44
57.80
56.55
56.89
-0.58%
1,352,986
09/15/2026
57.48
57.48
56.63
57.22
-0.28%
1,224,146
09/14/2026
56.80
57.80
56.71
57.38
-0.02%
1,391,347
09/11/2026
57.34
58.04
56.98
57.39
+1.20%
1,513,411
09/10/2026
57.00
57.28
56.50
56.71
-1.94%
1,247,811
09/09/2026
58.42
58.86
57.72
57.83
-1.68%
1,313,720
09/08/2026
60.36
60.37
58.79
58.82
-2.74%
1,318,155
09/04/2026
60.21
61.11
60.16
60.48
-0.08%
1,311,985
09/03/2026
60.00
60.84
59.69
60.53
+2.14%
1,333,439
09/02/2026
58.78
59.63
58.43
59.26
+1.32%
1,054,997
09/01/2026
58.74
59.59
58.41
58.49
-1.08%
1,019,969
08/31/2026
59.94
60.30
59.05
59.13
-2.07%
2,168,149
08/28/2026
62.19
62.99
59.50
60.38
-2.53%
1,810,966
08/27/2026
61.93
62.33
61.39
61.95
-0.85%
1,044,953
08/26/2026
62.46
63.28
62.19
62.48
+0.53%
1,012,817
08/25/2026
63.40
63.41
61.67
62.15
-0.91%
1,323,055
08/24/2026
63.44
64.09
62.06
62.72
-0.57%
1,170,027
08/21/2026
62.77
63.42
62.14
63.08
+1.04%
1,140,733
08/20/2026
62.71
63.59
62.32
62.43
-2.15%
1,195,110
08/19/2026
61.77
63.86
61.48
63.80
+4.83%
1,629,740
08/18/2026
61.63
61.69
60.56
60.86
-0.88%
977,344
08/17/2026
61.65
61.84
60.90
61.40
-1.24%
950,006
08/14/2026
62.43
62.77
62.07
62.17
-0.53%
747,746
08/13/2026
62.95
63.17
61.98
62.50
-0.14%
1,044,725
08/12/2026
63.56
63.56
62.01
62.59
-1.70%
1,263,307
08/11/2026
62.51
63.94
62.46
63.67
+2.02%
1,386,128
08/10/2026
63.61
63.70
62.16
62.41
-2.45%
1,229,238
08/07/2026
63.00
64.32
62.59
63.98
+1.57%
1,280,717
08/06/2026
63.19
63.50
62.55
62.99
-0.30%
1,552,950
08/05/2026
63.07
63.60
62.69
63.18
-0.30%
1,580,826
08/04/2026
60.75
63.43
60.21
63.37
+4.35%
1,816,149
08/03/2026
60.62
61.44
60.12
60.73
+1.00%
2,259,523
07/31/2026
59.14
60.47
58.86
60.13
+1.14%
2,938,800
07/31/2026
$0.36 Dividend
07/30/2026
64.05
64.38
58.69
59.45
-3.59%
3,045,343
07/30/2026
$1.03 Earnings
07/29/2026
62.98
63.22
61.10
61.67
-3.08%
2,499,656
07/28/2026
62.71
63.98
62.58
63.62
+2.51%
1,631,642
07/27/2026
60.73
62.32
60.73
62.06
+2.73%
1,567,343
07/24/2026
59.08
60.86
58.79
60.41
+2.17%
1,506,978
07/23/2026
59.06
59.61
58.30
59.13
+0.24%
1,632,759
07/22/2026
58.90
59.24
58.46
58.99
+1.00%
1,087,704
07/21/2026
58.61
59.02
57.78
58.41
-0.20%
1,969,165
07/20/2026
58.88
58.88
57.65
58.53
+0.05%
1,818,334
07/17/2026
60.03
60.81
58.33
58.50
-2.78%
2,020,257
07/16/2026
59.50
61.33
59.14
60.17
+0.36%
1,992,309
07/15/2026
60.13
60.81
59.37
59.95
-0.92%
1,777,033
07/14/2026
59.81
60.61
59.02
60.50
+2.25%
1,431,174
07/13/2026
60.08
60.45
58.73
59.17
-1.51%
1,567,590
07/10/2026
59.07
61.02
58.78
60.08
+2.41%
1,609,929
07/09/2026
59.27
59.44
58.41
58.66
-0.76%
2,061,322
07/08/2026
59.91
60.20
58.55
59.11
-3.00%
1,746,339
07/07/2026
62.02
62.05
60.78
60.94
-1.83%
1,489,105
07/06/2026
62.21
62.31
61.25
62.07
-0.43%
1,441,730
07/02/2026
62.09
62.38
61.29
62.34
+0.93%
1,699,992
07/01/2026
62.08
62.63
61.38
61.77
-0.92%
1,504,516
06/30/2026
61.45
62.67
60.99
62.34
+1.69%
1,452,539
06/29/2026
60.93
61.39
60.18
61.31
-0.06%
1,473,721
06/26/2026
61.21
61.97
60.18
61.35
+0.97%
3,061,712
06/25/2026
60.43
62.15
60.12
60.76
+1.58%
1,599,959
06/24/2026
57.83
60.60
57.83
59.82
+4.77%
1,703,327
06/23/2026
56.85
58.00
56.79
57.09
-2.13%
1,623,854
06/22/2026
57.75
58.39
57.26
58.34
+0.81%
2,903,391
06/18/2026
58.62
59.74
57.72
57.87
+0.59%
4,224,254
06/17/2026
59.78
60.43
57.37
57.53
-3.92%
1,835,191
06/16/2026
59.86
60.86
59.81
59.88
+0.37%
1,342,471
06/15/2026
59.70
60.48
59.27
59.66
+1.59%
1,847,949
06/12/2026
58.79
59.26
58.06
58.72
+0.72%
1,646,775
06/11/2026
57.59
58.64
56.82
58.31
+2.52%
1,657,345
06/10/2026
58.18
58.69
56.86
56.88
-3.39%
1,933,554
06/09/2026
57.40
58.90
57.15
58.87
+3.31%
1,798,504
06/08/2026
56.70
57.59
56.39
56.98
+0.23%
1,825,215
06/05/2026
56.69
57.32
56.21
56.86
+0.33%
1,807,639