AOS
A.O.Smith Corp (AOS)
NYSE
$64.34+$0.36 (+0.57%)
Price as of Nov 13, 2026 12:34 PM EST
  • $6.9B
    Market Cap
  • -0.98%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +13.72%
    Low Price$57.48
    High Price$67.07
  • 3 Months
    +2.84%
    Low Price$55.01
    High Price$67.07
  • 1 Year
    -0.98%
    Low Price$55.01
    High Price$79.06
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
65.09
65.55
63.97
63.98
-0.98%
1,044,140
11/11/2026
63.66
64.82
63.29
64.61
+0.39%
1,460,798
11/10/2026
64.63
64.78
63.55
64.36
-1.29%
1,269,725
11/09/2026
65.00
65.66
64.04
65.20
+1.01%
1,931,242
11/06/2026
64.76
65.61
64.18
64.55
-3.03%
2,041,881
11/05/2026
67.28
68.12
65.47
66.57
-0.75%
3,056,674
11/04/2026
65.49
67.52
65.07
67.07
+5.06%
1,925,271
11/03/2026
65.04
65.21
63.14
63.84
-2.42%
1,597,464
11/02/2026
63.87
65.65
63.61
65.42
+3.73%
1,781,323
10/30/2026
63.51
64.02
62.68
63.07
-0.06%
2,495,361
10/30/2026
$0.38 Dividend
10/29/2026
59.62
63.13
59.62
63.11
+4.32%
3,163,662
10/29/2026
$0.93 Earnings
10/28/2026
62.23
62.23
60.11
60.50
-1.93%
2,549,230
10/27/2026
61.63
62.17
60.67
61.69
+0.24%
1,185,380
10/26/2026
61.61
62.25
61.39
61.54
+0.42%
1,718,445
10/23/2026
61.50
62.03
60.66
61.28
-1.31%
1,420,458
10/22/2026
58.92
62.24
58.88
62.10
+4.73%
1,900,885
10/21/2026
59.14
59.53
58.53
59.29
+0.18%
1,109,295
10/20/2026
58.39
59.21
58.13
59.18
+1.47%
1,308,860
10/19/2026
57.90
58.77
57.65
58.33
-0.91%
1,279,429
10/16/2026
59.39
60.43
58.45
58.87
-0.42%
1,735,426
10/15/2026
58.36
59.49
58.29
59.11
+2.84%
1,804,152
10/14/2026
57.31
57.52
56.57
57.48
-0.10%
1,604,583
10/13/2026
56.77
57.60
56.51
57.54
+2.28%
1,705,690
10/12/2026
55.55
56.71
55.55
56.26
+0.39%
1,291,118
10/09/2026
56.56
56.93
55.83
56.04
-0.32%
2,264,673
10/08/2026
54.52
56.26
54.51
56.22
+2.20%
1,614,904
10/07/2026
55.81
56.00
54.22
55.01
-2.74%
1,372,141
10/06/2026
56.90
57.53
56.43
56.56
-0.12%
1,118,026
10/05/2026
55.89
56.90
55.27
56.63
+0.39%
1,469,037
10/02/2026
56.87
56.94
56.28
56.41
+0.14%
1,090,956
10/01/2026
55.81
56.63
55.15
56.33
+0.53%
2,155,204
09/30/2026
57.84
57.86
55.99
56.03
-2.84%
2,275,681
09/29/2026
58.19
58.45
57.38
57.67
-0.62%
1,164,934
09/28/2026
57.82
58.34
57.29
58.03
-0.46%
1,138,792
09/25/2026
57.51
58.59
56.83
58.30
+1.65%
995,754
09/24/2026
57.32
58.36
57.28
57.35
-0.07%
2,202,966
09/23/2026
57.38
58.05
57.30
57.39
-0.72%
1,097,703
09/22/2026
57.63
57.87
56.97
57.81
+2.11%
1,466,856
09/21/2026
57.29
57.29
56.21
56.62
+0.02%
1,478,923
09/18/2026
56.57
56.89
56.15
56.61
+0.04%
3,270,861
09/17/2026
57.45
57.77
56.25
56.59
+0.07%
1,058,049
09/16/2026
57.10
57.45
56.21
56.55
-0.58%
1,352,986
09/15/2026
57.14
57.14
56.29
56.88
-0.28%
1,224,146
09/14/2026
56.46
57.45
56.37
57.04
-0.02%
1,391,347
09/11/2026
57.00
57.69
56.64
57.05
+1.20%
1,513,411
09/10/2026
56.66
56.94
56.16
56.37
-1.94%
1,247,811
09/09/2026
58.07
58.50
57.37
57.48
-1.68%
1,313,720
09/08/2026
60.00
60.01
58.44
58.47
-2.74%
1,318,155
09/04/2026
59.85
60.74
59.80
60.12
-0.08%
1,311,985
09/03/2026
59.64
60.48
59.33
60.17
+2.14%
1,333,439
09/02/2026
58.43
59.27
58.08
58.91
+1.32%
1,054,997
09/01/2026
58.39
59.23
58.06
58.14
-1.08%
1,019,969
08/31/2026
59.58
59.94
58.70
58.78
-2.07%
2,168,149
08/28/2026
61.82
62.61
59.14
60.02
-2.53%
1,810,966
08/27/2026
61.56
61.96
61.02
61.58
-0.85%
1,044,953
08/26/2026
62.09
62.90
61.81
62.11
+0.53%
1,012,817
08/25/2026
63.02
63.03
61.30
61.78
-0.91%
1,323,055
08/24/2026
63.06
63.71
61.69
62.34
-0.57%
1,170,027
08/21/2026
62.39
63.04
61.77
62.70
+1.04%
1,140,733
08/20/2026
62.33
63.21
61.95
62.06
-2.15%
1,195,110
08/19/2026
61.40
63.48
61.11
63.42
+4.83%
1,629,740
08/18/2026
61.26
61.32
60.20
60.50
-0.88%
977,344
08/17/2026
61.28
61.46
60.53
61.03
-1.24%
950,006
08/14/2026
62.06
62.39
61.70
61.80
-0.53%
747,746
08/13/2026
62.57
62.79
61.61
62.13
-0.14%
1,044,725
08/12/2026
63.18
63.18
61.63
62.22
-1.70%
1,263,307
08/11/2026
62.14
63.56
62.09
63.29
+2.02%
1,386,128
08/10/2026
63.23
63.31
61.79
62.04
-2.45%
1,229,238
08/07/2026
62.62
63.94
62.22
63.60
+1.57%
1,280,717
08/06/2026
62.81
63.12
62.18
62.61
-0.30%
1,552,950
08/05/2026
62.69
63.22
62.31
62.80
-0.30%
1,580,826
08/04/2026
60.39
63.05
59.85
62.99
+4.35%
1,816,149
08/03/2026
60.26
61.07
59.76
60.37
+1.00%
2,259,523
07/31/2026
58.79
60.11
58.50
59.77
+1.14%
2,938,800
07/31/2026
$0.36 Dividend
07/30/2026
63.67
63.99
58.34
59.09
-3.59%
3,045,343
07/30/2026
$1.03 Earnings
07/29/2026
62.60
62.84
60.73
61.30
-3.08%
2,499,656
07/28/2026
62.33
63.60
62.20
63.24
+2.51%
1,631,642
07/27/2026
60.37
61.95
60.37
61.69
+2.73%
1,567,343
07/24/2026
58.73
60.50
58.44
60.05
+2.17%
1,506,978
07/23/2026
58.71
59.25
57.95
58.78
+0.24%
1,632,759
07/22/2026
58.55
58.88
58.11
58.64
+1.00%
1,087,704
07/21/2026
58.25
58.67
57.43
58.06
-0.20%
1,969,165
07/20/2026
58.53
58.53
57.31
58.18
+0.05%
1,818,334
07/17/2026
59.67
60.45
57.98
58.15
-2.78%
2,020,257
07/16/2026
59.14
60.96
58.79
59.81
+0.36%
1,992,309
07/15/2026
59.77
60.45
59.02
59.59
-0.92%
1,777,033
07/14/2026
59.45
60.25
58.67
60.14
+2.25%
1,431,174
07/13/2026
59.72
60.09
58.38
58.82
-1.51%
1,567,590
07/10/2026
58.72
60.66
58.43
59.72
+2.41%
1,609,929
07/09/2026
58.92
59.08
58.06
58.31
-0.76%
2,061,322
07/08/2026
59.55
59.84
58.20
58.76
-3.00%
1,746,339
07/07/2026
61.65
61.68
60.42
60.58
-1.83%
1,489,105
07/06/2026
61.84
61.94
60.88
61.70
-0.43%
1,441,730
07/02/2026
61.72
62.01
60.92
61.97
+0.93%
1,699,992
07/01/2026
61.71
62.26
61.01
61.40
-0.92%
1,504,516
06/30/2026
61.08
62.30
60.62
61.97
+1.69%
1,452,539