A. O. Smith (AOS) Stock Chart & Stock Price History

→ Start loving Mondays like this (From DTI) (Ad)

Free AOS Stock Alerts

$86.83

+0.14 (+0.16%)

(As of 01:51 PM ET)

Compare

A. O. Smith Stock Price Performance

5 Day Performance: +0.22%
1 Month Performance: -0.10%
3 Month Performance: +6.75%
6 Month Performance: +29.37%
Year-To-Date Performance: +5.16%
1 Year Performance: +27.71%

Receive AOS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for A. O. Smith and its competitors with MarketBeat's FREE daily newsletter

Ad The Bull Report

Healthcare Takes A Big Step Forward With The Help Of AI

The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.

Click here to see why this small company is trusted by the Mayo Clinic

AOS Stock Chart for Friday, April, 19, 2024

A. O. Smith Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$86.46	$86.69 +0.27%	$87.93	$86.51	1.20 million shs	$12.76 billion
04/17/2024	$85.38	$86.46 +1.26%	$86.80	$85.21	1.69 million shs	$12.73 billion
04/16/2024	$85.15	$85.38 +0.27%	$85.75	$84.62	886,806 shs	$12.57 billion
04/15/2024	$86.50	$85.15 -1.56%	$87.99	$84.99	770,555 shs	$12.53 billion
04/12/2024	$86.15	$86.50 +0.41%	$86.58	$85.33	1.17 million shs	$12.73 billion
04/11/2024	$85.53	$86.15 +0.72%	$86.38	$85.09	836,757 shs	$12.68 billion
Get the Latest News and Ratings for AOS and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for A. O. Smith and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$86.47	$85.53 -1.09%	$86.07	$83.87	1.00 million shs	$12.59 billion
04/09/2024	$86.99	$86.47 -0.60%	$87.24	$85.21	1.25 million shs	$12.73 billion
04/08/2024	$87.54	$86.99 -0.63%	$88.07	$86.95	902,744 shs	$12.80 billion
04/05/2024	$87.14	$87.56 +0.48%	$88.03	$86.79	921,497 shs	$12.89 billion
04/04/2024	$88.63	$87.14 -1.68%	$89.69	$86.96	1.04 million shs	$12.83 billion
04/03/2024	$88.55	$88.63 +0.09%	$89.42	$88.40	899,036 shs	$13.05 billion
04/02/2024	$89.08	$88.55 -0.59%	$88.90	$87.89	917,065 shs	$13.03 billion
04/01/2024	$89.46	$89.08 -0.42%	$89.77	$88.68	676,209 shs	$13.11 billion
03/29/2024	$89.45	$89.46 +0.01%	$89.62	$88.73	1.00 million shs	$13.17 billion
03/28/2024	$88.85	$89.45 +0.68%	$89.62	$88.73	1.00 million shs	$13.17 billion
03/27/2024	$87.84	$88.85 +1.15%	$88.87	$88.00	767,581 shs	$13.08 billion
03/26/2024	$88.01	$87.84 -0.19%	$88.66	$87.61	892,414 shs	$12.93 billion
03/25/2024	$89.28	$88.01 -1.42%	$89.70	$88.01	747,935 shs	$12.96 billion
03/22/2024	$89.88	$89.28 -0.67%	$89.82	$88.94	1.01 million shs	$13.14 billion
03/21/2024	$87.64	$89.88 +2.56%	$89.96	$87.83	758,124 shs	$13.23 billion
03/20/2024	$86.78	$87.64 +0.99%	$87.72	$86.42	563,817 shs	$12.90 billion
03/19/2024	$85.86	$86.78 +1.07%	$86.82	$85.70	773,187 shs	$12.77 billion
03/18/2024	$87.09	$85.86 -1.41%	$87.48	$85.68	1.03 million shs	$12.64 billion
03/15/2024	$86.62	$87.09 +0.54%	$87.91	$86.04	2.56 million shs	$12.82 billion
03/14/2024	$86.16	$86.62 +0.53%	$86.89	$85.99	851,049 shs	$12.75 billion
03/13/2024	$85.93	$86.16 +0.27%	$86.55	$85.56	810,347 shs	$12.68 billion
03/12/2024	$85.31	$85.93 +0.73%	$86.07	$85.02	625,528 shs	$12.65 billion
03/11/2024	$85.82	$85.31 -0.59%	$85.83	$84.62	676,445 shs	$12.56 billion
03/08/2024	$86.65	$85.82 -0.96%	$87.58	$85.66	627,436 shs	$12.63 billion
03/07/2024	$84.52	$86.65 +2.52%	$86.81	$84.88	914,118 shs	$12.75 billion
03/06/2024	$83.69	$84.52 +0.99%	$85.18	$84.10	674,659 shs	$12.44 billion
03/05/2024	$85.10	$83.69 -1.66%	$84.98	$83.15	938,448 shs	$12.32 billion
03/04/2024	$83.94	$85.10 +1.38%	$85.64	$83.97	948,948 shs	$12.53 billion
03/01/2024	$82.90	$83.99 +1.31%	$84.08	$82.47	1.20 million shs	$12.36 billion
02/29/2024	$82.90	$82.90	$83.48	$82.51	1.46 million shs	$12.20 billion
02/28/2024	$82.31	$82.90 +0.72%	$83.43	$82.03	870,782 shs	$12.20 billion
02/27/2024	$81.59	$82.31 +0.88%	$82.40	$81.45	751,252 shs	$12.12 billion
02/26/2024	$81.40	$81.59 +0.23%	$81.90	$81.10	680,703 shs	$12.01 billion
02/23/2024	$80.63	$81.38 +0.93%	$81.51	$80.61	788,480 shs	$12.10 billion
With the “Bitcoin Loophole” you can supercharge the gains by 10x or more (Ad) Thanks to this newly discovered Bitcoin Loophole, you can now trade Bitcoin in any regular brokerage account… And not only that… you can use it to supercharge the gains of Bitcoin by 10x or more! You see, thanks to one unique investor's brand new discovery - anyone with a regular brokerage account can now tap into the most explosive asset in history. That means you can skip the hassle of opening a Coinbase account… Bypass the fees and hard-to-remember passwords… Sign up here for a FREE workshop to discover one trader’s $213,000 real-money trade!
02/22/2024	$80.24	$80.63 +0.49%	$80.99	$79.91	843,003 shs	$11.99 billion
02/21/2024	$79.64	$80.24 +0.75%	$80.48	$79.61	781,186 shs	$11.93 billion
02/20/2024	$80.09	$79.64 -0.56%	$80.37	$79.06	1.04 million shs	$11.84 billion
02/19/2024	$80.09	$80.09	$81.36	$80.00	752,000 shs	$11.91 billion
02/16/2024	$81.03	$80.09 -1.16%	$81.36	$80.00	751,256 shs	$11.91 billion
02/15/2024	$81.17	$81.03 -0.17%	$82.10	$80.06	906,736 shs	$12.05 billion
02/14/2024	$79.25	$81.17 +2.42%	$81.47	$79.73	1.05 million shs	$12.07 billion
02/13/2024	$81.28	$79.25 -2.50%	$80.30	$78.76	1.14 million shs	$11.79 billion
02/12/2024	$80.54	$81.28 +0.92%	$81.61	$80.43	653,988 shs	$12.09 billion
02/09/2024	$80.25	$80.55 +0.37%	$80.80	$79.98	707,610 shs	$11.98 billion
02/08/2024	$79.85	$80.25 +0.50%	$80.82	$79.73	818,782 shs	$11.93 billion
02/07/2024	$78.22	$79.85 +2.08%	$80.39	$78.86	877,925 shs	$11.88 billion
02/06/2024	$77.09	$78.22 +1.47%	$78.46	$77.10	878,485 shs	$11.63 billion
02/05/2024	$78.33	$77.09 -1.58%	$78.04	$76.89	995,434 shs	$11.46 billion
02/02/2024	$79.54	$78.33 -1.52%	$79.10	$77.25	961,518 shs	$11.65 billion
02/01/2024	$77.61	$79.54 +2.49%	$79.70	$77.95	1.20 million shs	$11.83 billion
01/31/2024	$79.70	$77.61 -2.63%	$79.81	$77.09	2.57 million shs	$11.54 billion
01/30/2024	$81.70	$79.70 -2.45%	$80.34	$76.93	2.50 million shs	$11.85 billion
01/29/2024	$80.92	$81.70 +0.96%	$81.79	$80.61	961,344 shs	$12.15 billion
01/26/2024	$81.25	$80.94 -0.39%	$81.70	$80.59	846,589 shs	$12.04 billion
01/25/2024	$80.33	$81.25 +1.15%	$81.43	$80.81	1.03 million shs	$12.08 billion
01/24/2024	$81.85	$80.33 -1.86%	$82.23	$80.30	786,819 shs	$11.95 billion
01/23/2024	$82.13	$81.85 -0.34%	$82.32	$81.32	1.23 million shs	$12.17 billion
01/22/2024	$81.21	$82.13 +1.13%	$82.41	$81.39	889,104 shs	$12.21 billion
01/19/2024	$80.56	$81.21 +0.81%	$81.63	$80.07	771,911 shs	$12.08 billion
01/18/2024	$80.12	$80.56 +0.55%	$80.85	$79.84	569,864 shs	$11.98 billion

Related Companies:

This page (NYSE:AOS) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

A. O. Smith (AOS) Stock Chart & Stock Price History

A. O. Smith Stock Price Performance

AOS Stock Chart for Friday, April, 19, 2024

A. O. Smith Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info