Skip to main content

A.O. Smith Corporation Common Stock (NY:AOS)

65.57 -0.08 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 65.68 65.68 65.17 65.57 1,431,527 -0.08(-0.12%)
Jun 27, 2025 64.87 65.81 64.78 65.65 2,027,503 +0.98(+1.52%)
Jun 26, 2025 64.63 65.04 64.28 64.67 967,967 -0.37(-0.57%)
Jun 25, 2025 65.14 65.28 64.47 65.04 1,290,191 +0.10(+0.15%)
Jun 24, 2025 64.39 64.98 64.05 64.94 911,117 +0.80(+1.25%)
Jun 23, 2025 62.71 64.15 62.26 64.14 1,386,597 +1.40(+2.23%)
Jun 20, 2025 63.38 63.55 62.20 62.74 2,773,550 -0.34(-0.54%)
Jun 18, 2025 63.18 63.72 63.00 63.08 1,198,819 -0.15(-0.24%)
Jun 17, 2025 63.90 64.43 63.02 63.23 1,422,133 -1.09(-1.69%)
Jun 16, 2025 64.25 64.38 63.48 64.32 1,551,842 +0.51(+0.80%)
Jun 13, 2025 64.00 64.43 63.55 63.81 2,217,071 -0.44(-0.68%)
Jun 12, 2025 64.97 65.22 63.80 64.25 1,763,634 -1.18(-1.80%)
Jun 11, 2025 66.17 66.17 65.21 65.43 1,170,859 -0.31(-0.47%)
Jun 10, 2025 65.29 65.94 64.73 65.74 1,276,137 +0.91(+1.40%)
Jun 09, 2025 64.37 65.18 64.36 64.83 1,331,832 +0.49(+0.76%)
Jun 06, 2025 64.15 64.53 63.94 64.34 1,316,260 +0.54(+0.85%)
Jun 05, 2025 64.49 64.49 63.06 63.80 2,349,445 -0.50(-0.78%)
Jun 04, 2025 64.42 64.89 64.11 64.30 1,452,773 +0.30(+0.47%)
Jun 03, 2025 62.90 64.22 62.65 64.00 2,228,642 +0.99(+1.57%)
Jun 02, 2025 63.71 64.20 62.63 63.01 2,434,127 -1.30(-2.02%)
May 30, 2025 64.33 64.83 63.85 64.31 10,261,106 -0.42(-0.65%)
May 29, 2025 64.67 65.00 64.04 64.73 2,027,660 +0.50(+0.78%)
May 28, 2025 68.25 68.50 63.61 64.23 3,501,303 -4.34(-6.33%)
May 27, 2025 67.76 68.67 67.01 68.57 1,739,410 +1.55(+2.31%)
May 23, 2025 66.38 67.15 66.25 67.02 1,270,452 -0.35(-0.52%)
May 22, 2025 66.84 67.60 66.32 67.37 1,383,863 +0.25(+0.37%)
May 21, 2025 68.73 68.90 67.00 67.12 1,385,633 -2.50(-3.59%)
May 20, 2025 70.31 70.72 69.46 69.62 947,619 -0.89(-1.26%)
May 19, 2025 69.73 70.58 69.66 70.51 1,194,249 -0.01(-0.01%)
May 16, 2025 69.48 70.54 69.30 70.52 1,580,066 +1.10(+1.58%)
May 15, 2025 68.27 69.48 67.84 69.42 1,468,000 +1.07(+1.57%)
May 14, 2025 69.80 69.80 68.29 68.35 1,747,639 -1.77(-2.52%)
May 13, 2025 70.55 70.70 70.06 70.12 846,303 -0.34(-0.48%)
May 12, 2025 69.99 70.89 69.67 70.46 1,018,661 +2.17(+3.18%)
May 09, 2025 68.18 68.44 68.00 68.29 728,933 +0.28(+0.41%)
May 08, 2025 67.44 68.58 67.23 68.01 1,185,783 +1.08(+1.61%)
May 07, 2025 67.61 67.97 66.71 66.93 1,515,873 -0.54(-0.80%)
May 06, 2025 67.70 68.27 67.39 67.47 936,673 -0.87(-1.27%)
May 05, 2025 67.97 68.75 67.75 68.34 1,277,486 -0.11(-0.16%)
May 02, 2025 67.81 68.88 67.61 68.45 877,238 +1.04(+1.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.