AOS
A.O.Smith Corp (AOS)
NYSE
$60.73$0.00 (0.00%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $6.7B
    Market Cap
  • -11.74%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -2.59%
    Low Price$58.41
    High Price$63.62
  • 3 Months
    +1.24%
    Low Price$55.44
    High Price$63.62
  • 1 Year
    -11.74%
    Low Price$55.44
    High Price$79.53
Date
Open
High
Low
Close
Change (%)
Volume
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
06/04/2026
57.21
57.65
56.07
56.67
+0.49%
2,141,216
06/03/2026
56.22
56.96
56.09
56.39
-0.05%
1,084,935
06/02/2026
55.89
56.63
55.72
56.42
+1.76%
1,261,827
06/01/2026
56.08
56.44
55.09
55.44
-1.66%
1,681,010
05/29/2026
56.96
57.19
56.32
56.38
-1.56%
1,741,891
05/28/2026
57.01
57.42
56.62
57.27
-0.67%
1,342,870
05/27/2026
58.56
59.11
57.56
57.66
-0.55%
1,341,432
05/26/2026
57.31
58.24
56.99
57.98
+1.83%
1,672,640
05/22/2026
57.07
57.37
56.44
56.94
+0.19%
1,374,375
05/21/2026
55.79
56.90
54.92
56.83
+0.86%
1,407,645
05/20/2026
54.39
56.46
53.83
56.34
+1.30%
1,636,497
05/19/2026
55.86
56.05
54.75
55.61
-1.32%
1,384,570
05/18/2026
55.80
56.95
55.73
56.36
+1.23%
1,592,071
05/15/2026
56.64
57.02
55.64
55.67
-3.38%
1,829,371
05/14/2026
57.28
57.66
56.71
57.62
+1.74%
1,867,499
05/13/2026
57.49
57.87
56.43
56.64
-1.91%
1,558,184
05/12/2026
58.32
58.51
57.14
57.74
-0.73%
1,391,361
05/11/2026
58.31
58.85
57.93
58.17
-0.14%
1,765,093
05/08/2026
60.05
60.33
58.24
58.25
-2.71%
1,859,295
05/07/2026
60.84
61.04
59.40
59.87
-1.36%
1,973,022
05/06/2026
59.57
61.07
59.46
60.69
+3.70%
1,857,874
05/05/2026
58.76
58.82
57.86
58.53
+0.03%
1,462,499
05/04/2026
59.30
59.73
58.12
58.51
-2.47%
2,079,613
05/01/2026
61.63
61.85
59.66
59.99
-2.41%
2,368,359
04/30/2026
64.25
64.91
59.47
61.47
-2.34%
4,557,070
04/30/2026
$0.36 Dividend
04/30/2026
$0.85 Earnings
04/29/2026
63.17
63.63
62.39
62.94
-0.36%
2,614,662
04/28/2026
64.26
64.26
62.61
63.17
-1.19%
1,260,598
04/27/2026
63.88
64.50
63.43
63.93
+0.47%
1,354,105
04/24/2026
64.21
64.59
63.38
63.63
-1.09%
1,145,148
04/23/2026
64.44
65.15
64.01
64.33
+0.43%
1,455,820
04/22/2026
64.74
64.88
63.52
64.06
-0.28%
1,372,376
04/21/2026
64.83
65.41
64.12
64.23
-0.93%
852,565
04/20/2026
63.88
64.92
63.69
64.84
+1.20%
1,403,499
04/17/2026
63.19
65.52
63.19
64.07
+2.43%
2,422,452
04/16/2026
62.70
63.49
62.27
62.54
-0.14%
1,745,507
04/15/2026
65.30
65.79
61.42
62.63
-5.32%
2,406,196
04/14/2026
66.28
66.50
65.73
66.15
-0.37%
1,059,046
04/13/2026
65.02
66.43
64.67
66.40
+1.91%
1,125,847
04/10/2026
66.66
66.82
65.10
65.15
-2.01%
1,659,101
04/09/2026
65.55
67.10
65.42
66.49
+0.75%
1,395,881
04/08/2026
65.68
66.44
65.25
65.99
+4.02%
1,438,671
04/07/2026
63.67
63.92
62.95
63.44
-0.76%
1,129,027
04/06/2026
63.13
64.07
62.94
63.93
+0.51%
912,869
04/02/2026
63.03
64.69
62.65
63.60
-1.12%
1,132,443
04/01/2026
65.28
65.85
64.25
64.32
-1.30%
1,609,640
03/31/2026
63.80
65.61
63.19
65.17
+3.55%
1,138,451
03/30/2026
64.45
64.46
62.89
62.94
-1.15%
1,212,717
03/27/2026
64.62
64.95
63.44
63.67
-1.81%
1,211,737
03/26/2026
65.53
66.39
64.53
64.85
-1.93%
1,305,019
03/25/2026
65.30
66.37
64.55
66.12
+2.22%
1,874,853
03/24/2026
63.55
65.05
63.39
64.69
+0.58%
1,152,003
03/23/2026
64.81
64.89
63.91
64.31
+1.53%
1,750,466
03/20/2026
63.68
64.15
62.60
63.34
-0.70%
2,863,428
03/19/2026
62.83
63.85
62.54
63.79
+0.81%
1,919,057
03/18/2026
64.37
64.84
63.17
63.27
-2.62%
1,187,178
03/17/2026
66.08
66.08
64.09
64.97
-0.99%
1,420,430