AOS
A.O.Smith Corp (AOS)
NYSE
$57.79+$0.39 (+0.69%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $6.3B
    Market Cap
  • -19.15%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -9.86%
    Low Price$56.71
    High Price$63.80
  • 3 Months
    -1.57%
    Low Price$56.71
    High Price$63.62
  • 1 Year
    -19.15%
    Low Price$55.44
    High Price$79.53
Date
Open
High
Low
Close
Change (%)
Volume
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
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