A. O. Smith Corporation (AOS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 87.77 | 88.77 | 86.30 | 87.00 | 87.00 | 1,267,300 |
| 23 Apr 2024 | 87.24 | 88.23 | 86.92 | 87.92 | 87.92 | 695,200 |
| 22 Apr 2024 | 86.25 | 87.90 | 85.78 | 86.90 | 86.90 | 1,268,000 |
| 19 Apr 2024 | 86.81 | 87.44 | 85.85 | 86.07 | 86.07 | 1,134,600 |
| 18 Apr 2024 | 87.00 | 87.93 | 86.51 | 86.69 | 86.69 | 1,199,500 |
| 17 Apr 2024 | 85.83 | 86.80 | 85.21 | 86.46 | 86.46 | 1,686,700 |
| 16 Apr 2024 | 84.98 | 85.75 | 84.61 | 85.40 | 85.40 | 886,900 |
| 15 Apr 2024 | 87.94 | 87.99 | 84.99 | 85.15 | 85.15 | 770,900 |
| 12 Apr 2024 | 85.33 | 86.58 | 85.33 | 86.50 | 86.50 | 1,178,400 |
| 11 Apr 2024 | 85.96 | 86.38 | 85.09 | 86.15 | 86.15 | 901,800 |
| 10 Apr 2024 | 84.80 | 86.07 | 83.87 | 85.53 | 85.53 | 1,002,800 |
| 09 Apr 2024 | 87.10 | 87.10 | 85.18 | 86.47 | 86.47 | 1,251,600 |
| 08 Apr 2024 | 88.05 | 88.05 | 86.95 | 86.97 | 86.97 | 902,700 |
| 05 Apr 2024 | 87.39 | 88.03 | 86.79 | 87.54 | 87.54 | 921,500 |
| 04 Apr 2024 | 89.39 | 89.69 | 86.96 | 87.14 | 87.14 | 1,036,500 |
| 03 Apr 2024 | 88.55 | 89.42 | 88.29 | 88.65 | 88.65 | 899,000 |
| 02 Apr 2024 | 88.71 | 88.90 | 87.89 | 88.55 | 88.55 | 921,100 |
| 01 Apr 2024 | 89.33 | 89.77 | 88.68 | 89.08 | 89.08 | 676,200 |
| 28 Mar 2024 | 89.07 | 89.62 | 88.73 | 89.46 | 89.46 | 1,003,700 |
| 27 Mar 2024 | 88.42 | 88.87 | 88.00 | 88.85 | 88.85 | 776,300 |
| 26 Mar 2024 | 88.02 | 88.70 | 87.61 | 87.88 | 87.88 | 892,400 |
| 25 Mar 2024 | 89.38 | 89.86 | 88.01 | 88.04 | 88.04 | 747,900 |
| 22 Mar 2024 | 89.54 | 89.82 | 88.94 | 89.28 | 89.28 | 1,008,400 |
| 21 Mar 2024 | 87.83 | 89.96 | 87.83 | 89.88 | 89.88 | 758,300 |
| 20 Mar 2024 | 86.93 | 87.72 | 86.42 | 87.64 | 87.64 | 563,900 |
| 19 Mar 2024 | 85.97 | 86.82 | 85.70 | 86.78 | 86.78 | 773,200 |
| 18 Mar 2024 | 87.11 | 87.48 | 85.68 | 85.86 | 85.86 | 1,064,200 |
| 15 Mar 2024 | 86.04 | 87.91 | 86.04 | 87.09 | 87.09 | 2,636,400 |
| 14 Mar 2024 | 86.26 | 86.89 | 85.99 | 86.62 | 86.62 | 941,300 |
| 13 Mar 2024 | 85.97 | 86.55 | 85.54 | 86.16 | 86.16 | 810,300 |
| 12 Mar 2024 | 85.40 | 86.07 | 85.02 | 85.93 | 85.93 | 658,700 |
| 11 Mar 2024 | 85.64 | 85.83 | 84.62 | 85.31 | 85.31 | 699,400 |
| 08 Mar 2024 | 87.04 | 87.60 | 85.66 | 85.82 | 85.82 | 627,400 |
| 07 Mar 2024 | 85.15 | 86.81 | 84.88 | 86.65 | 86.65 | 914,100 |
| 06 Mar 2024 | 84.15 | 85.18 | 84.10 | 84.50 | 84.50 | 674,700 |
| 05 Mar 2024 | 84.86 | 84.98 | 83.15 | 83.69 | 83.69 | 990,000 |
| 04 Mar 2024 | 84.00 | 85.64 | 83.97 | 85.10 | 85.10 | 1,016,500 |
| 01 Mar 2024 | 82.54 | 84.08 | 82.51 | 83.94 | 83.94 | 1,204,900 |
| 29 Feb 2024 | 83.47 | 83.48 | 82.51 | 82.90 | 82.90 | 1,464,800 |
| 28 Feb 2024 | 82.34 | 83.43 | 82.03 | 82.89 | 82.89 | 870,700 |
| 27 Feb 2024 | 81.92 | 82.40 | 81.45 | 82.30 | 82.30 | 751,300 |
| 26 Feb 2024 | 81.40 | 81.90 | 81.10 | 81.59 | 81.59 | 681,300 |
| 23 Feb 2024 | 80.96 | 81.51 | 80.61 | 81.40 | 81.40 | 788,500 |
| 22 Feb 2024 | 80.82 | 80.95 | 79.91 | 80.61 | 80.61 | 843,000 |
| 21 Feb 2024 | 79.91 | 80.48 | 79.60 | 80.23 | 80.23 | 781,200 |
| 20 Feb 2024 | 79.55 | 80.37 | 79.06 | 79.64 | 79.64 | 1,040,500 |
| 16 Feb 2024 | 80.74 | 81.36 | 80.00 | 80.09 | 80.09 | 752,000 |
| 15 Feb 2024 | 81.80 | 82.16 | 80.05 | 81.00 | 81.00 | 906,700 |
| 14 Feb 2024 | 80.00 | 81.47 | 79.73 | 81.17 | 81.17 | 1,050,600 |
| 13 Feb 2024 | 79.63 | 80.30 | 78.76 | 79.25 | 79.25 | 1,136,000 |
| 12 Feb 2024 | 80.76 | 81.61 | 80.43 | 81.28 | 81.28 | 654,000 |
| 09 Feb 2024 | 80.29 | 80.80 | 79.98 | 80.54 | 80.54 | 707,600 |
| 08 Feb 2024 | 80.22 | 80.82 | 79.73 | 80.25 | 80.25 | 835,500 |
| 07 Feb 2024 | 79.02 | 80.41 | 78.92 | 79.84 | 79.84 | 878,200 |
| 06 Feb 2024 | 77.17 | 78.46 | 77.10 | 78.22 | 78.22 | 974,200 |
| 05 Feb 2024 | 78.04 | 78.04 | 76.89 | 77.09 | 77.09 | 999,900 |
| 02 Feb 2024 | 79.01 | 79.10 | 77.25 | 78.33 | 78.33 | 1,058,100 |
| 01 Feb 2024 | 78.30 | 79.70 | 77.95 | 79.57 | 79.57 | 1,200,000 |
| 31 Jan 2024 | 79.86 | 79.86 | 77.09 | 77.61 | 77.61 | 2,569,400 |
| 30 Jan 2024 | 78.76 | 80.35 | 76.93 | 79.72 | 79.72 | 2,496,500 |
| 30 Jan 2024 | 0.32 Dividend | |||||
| 29 Jan 2024 | 80.95 | 81.80 | 80.61 | 81.65 | 81.33 | 962,700 |
| 26 Jan 2024 | 81.34 | 81.70 | 80.58 | 80.92 | 80.60 | 846,600 |
| 25 Jan 2024 | 80.90 | 81.46 | 80.81 | 81.27 | 80.95 | 1,034,400 |
| 24 Jan 2024 | 82.23 | 82.23 | 80.30 | 80.33 | 80.02 | 803,800 |
| 23 Jan 2024 | 82.08 | 82.35 | 81.32 | 81.85 | 81.53 | 1,234,200 |
| 22 Jan 2024 | 81.64 | 82.41 | 81.39 | 82.12 | 81.80 | 889,100 |
| 19 Jan 2024 | 80.56 | 81.63 | 80.07 | 81.21 | 80.89 | 772,300 |
| 18 Jan 2024 | 80.75 | 80.97 | 79.84 | 80.58 | 80.26 | 569,900 |
| 17 Jan 2024 | 80.84 | 81.71 | 80.02 | 80.12 | 79.81 | 618,700 |
| 16 Jan 2024 | 80.55 | 81.12 | 80.31 | 80.98 | 80.66 | 695,800 |
| 12 Jan 2024 | 81.26 | 81.54 | 80.00 | 81.11 | 80.79 | 600,300 |
| 11 Jan 2024 | 80.48 | 80.84 | 79.86 | 80.66 | 80.34 | 670,800 |
| 10 Jan 2024 | 79.84 | 81.01 | 79.66 | 80.48 | 80.16 | 838,600 |
| 09 Jan 2024 | 78.84 | 79.86 | 78.80 | 79.84 | 79.53 | 662,300 |
| 08 Jan 2024 | 79.27 | 79.50 | 78.44 | 79.27 | 78.96 | 790,000 |
| 05 Jan 2024 | 79.10 | 79.67 | 78.71 | 79.04 | 78.73 | 650,300 |
| 04 Jan 2024 | 78.72 | 80.46 | 78.33 | 79.38 | 79.07 | 880,600 |
| 03 Jan 2024 | 80.87 | 80.87 | 78.09 | 78.71 | 78.40 | 1,276,800 |
| 02 Jan 2024 | 81.70 | 82.63 | 81.19 | 81.44 | 81.12 | 613,800 |
| 29 Dec 2023 | 82.03 | 82.77 | 82.03 | 82.44 | 82.12 | 610,900 |
| 28 Dec 2023 | 81.93 | 82.44 | 81.83 | 82.24 | 81.92 | 452,800 |
| 27 Dec 2023 | 81.98 | 82.40 | 81.69 | 82.16 | 81.84 | 441,700 |
| 26 Dec 2023 | 81.70 | 82.06 | 81.42 | 81.85 | 81.53 | 420,400 |
| 22 Dec 2023 | 81.95 | 82.03 | 81.24 | 81.73 | 81.41 | 449,400 |
| 21 Dec 2023 | 81.03 | 81.57 | 80.82 | 81.56 | 81.24 | 621,600 |
| 20 Dec 2023 | 80.70 | 81.35 | 80.22 | 80.23 | 79.92 | 790,100 |
| 19 Dec 2023 | 79.67 | 80.93 | 79.67 | 80.90 | 80.58 | 913,600 |
| 18 Dec 2023 | 79.34 | 79.86 | 78.86 | 79.39 | 79.08 | 926,300 |
| 15 Dec 2023 | 79.73 | 80.38 | 78.98 | 79.20 | 78.89 | 2,910,400 |
| 14 Dec 2023 | 79.85 | 80.84 | 79.65 | 80.59 | 80.27 | 1,450,200 |
| 13 Dec 2023 | 79.26 | 80.10 | 78.25 | 79.53 | 79.22 | 1,191,500 |
| 12 Dec 2023 | 78.36 | 80.03 | 78.34 | 79.48 | 79.17 | 986,700 |
| 11 Dec 2023 | 78.32 | 78.66 | 77.66 | 78.04 | 77.73 | 818,900 |
| 08 Dec 2023 | 78.12 | 79.29 | 77.78 | 77.99 | 77.68 | 827,900 |
| 07 Dec 2023 | 77.18 | 78.02 | 76.63 | 78.01 | 77.70 | 1,180,500 |
| 06 Dec 2023 | 76.84 | 77.77 | 76.62 | 77.28 | 76.98 | 820,600 |
| 05 Dec 2023 | 76.68 | 77.05 | 75.93 | 76.31 | 76.01 | 874,500 |
| 04 Dec 2023 | 76.10 | 77.34 | 75.91 | 77.09 | 76.79 | 1,238,800 |
| 01 Dec 2023 | 75.47 | 76.85 | 75.19 | 76.74 | 76.44 | 696,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.