A.O. Smith Corporation Common Stock (AOS)
67.30
+0.33 (0.49%)
A. O. Smith Corporation is a leading manufacturer and distributor of water heating and water treatment products
The company specializes in producing a wide range of residential and commercial water heaters, boilers, and water filtration systems, catering to both domestic and international markets. With a strong emphasis on innovation and sustainability, A. O. Smith focuses on developing energy-efficient solutions that meet the evolving needs of consumers while also addressing environmental concerns. Their commitment to quality and customer service positions them as a trusted name in the industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 67.75 | 68.82 | 66.75 | 67.30 | 2,674,660 | 67.30 |
| 1/30/2025 | 66.51 | 67.66 | 65.53 | 67.31 | 3,225,274 | 67.31 |
| 1/29/2025 | 69.74 | 69.86 | 68.84 | 69.22 | 1,512,969 | 69.22 |
| 1/28/2025 | 71.00 | 71.89 | 69.58 | 69.87 | 1,397,019 | 69.87 |
| 1/27/2025 | 70.93 | 71.83 | 70.68 | 71.43 | 1,112,207 | 71.43 |
| 1/24/2025 | 71.08 | 71.34 | 70.40 | 70.57 | 1,458,460 | 70.57 |
| 1/23/2025 | 71.14 | 71.85 | 70.29 | 71.27 | 1,932,603 | 71.27 |
| 1/22/2025 | 71.93 | 72.03 | 70.36 | 70.97 | 1,701,472 | 70.97 |
| 1/21/2025 | 72.50 | 73.16 | 72.29 | 72.69 | 973,623 | 72.69 |
| 1/17/2025 | 71.94 | 72.27 | 71.28 | 71.81 | 1,285,711 | 71.81 |
| 1/16/2025 | 71.31 | 71.47 | 70.68 | 71.40 | 969,022 | 71.40 |
| 1/15/2025 | 72.62 | 73.09 | 70.89 | 70.95 | 1,702,448 | 70.95 |
| 1/14/2025 | 69.42 | 71.35 | 69.42 | 71.25 | 1,716,759 | 71.25 |
| 1/13/2025 | 67.58 | 68.78 | 67.38 | 68.63 | 1,039,623 | 68.63 |
| 1/10/2025 | 67.88 | 68.88 | 67.20 | 67.58 | 1,343,716 | 67.58 |
| 1/08/2025 | 67.87 | 68.76 | 67.28 | 68.68 | 977,734 | 68.68 |
| 1/07/2025 | 68.72 | 69.33 | 67.96 | 68.30 | 943,873 | 68.30 |
| 1/06/2025 | 68.87 | 69.54 | 68.39 | 68.90 | 1,531,113 | 68.90 |
| 1/03/2025 | 67.46 | 68.78 | 67.17 | 68.60 | 932,791 | 68.60 |
| 1/02/2025 | 68.51 | 69.31 | 67.29 | 67.33 | 815,293 | 67.33 |
| 12/31/2024 | 68.02 | 0.00 | 68.21 | 68.21 | 0 | 68.21 |
| 12/30/2024 | 68.15 | 68.23 | 67.39 | 68.02 | 838,903 | 68.02 |
| 12/27/2024 | 68.60 | 69.07 | 68.23 | 68.43 | 517,907 | 68.43 |
| 12/26/2024 | 68.64 | 69.24 | 68.47 | 68.89 | 670,550 | 68.89 |
| 12/24/2024 | 68.48 | 68.89 | 68.15 | 68.89 | 381,784 | 68.89 |
| 12/23/2024 | 68.22 | 68.68 | 68.10 | 68.56 | 574,358 | 68.56 |
| 12/20/2024 | 68.24 | 69.41 | 68.07 | 68.72 | 2,859,727 | 68.72 |
| 12/19/2024 | 68.94 | 69.92 | 68.42 | 68.43 | 914,272 | 68.43 |
| 12/18/2024 | 71.08 | 71.70 | 68.89 | 68.91 | 812,633 | 68.91 |
| 12/17/2024 | 71.66 | 72.21 | 70.76 | 70.81 | 1,148,923 | 70.81 |
| 12/16/2024 | 72.13 | 73.40 | 71.80 | 71.89 | 767,873 | 71.89 |
| 12/13/2024 | 72.28 | 72.82 | 72.08 | 72.49 | 981,477 | 72.49 |
| 12/12/2024 | 72.67 | 73.15 | 72.19 | 72.63 | 864,823 | 72.63 |
| 12/11/2024 | 73.40 | 73.69 | 72.46 | 72.88 | 1,084,757 | 72.88 |
| 12/10/2024 | 73.60 | 73.85 | 72.08 | 72.98 | 954,624 | 72.98 |
| 12/09/2024 | 72.78 | 74.42 | 72.78 | 73.89 | 1,313,884 | 73.89 |
| 12/06/2024 | 73.24 | 73.24 | 72.31 | 72.61 | 1,066,678 | 72.61 |
| 12/05/2024 | 73.53 | 73.58 | 71.98 | 72.32 | 939,146 | 72.32 |
| 12/04/2024 | 73.79 | 74.14 | 73.23 | 73.60 | 865,215 | 73.60 |
| 12/03/2024 | 74.65 | 74.65 | 73.24 | 74.02 | 1,134,148 | 74.02 |
| 12/02/2024 | 74.63 | 74.86 | 73.75 | 74.65 | 841,193 | 74.65 |
| 11/29/2024 | 74.20 | 74.67 | 74.05 | 74.49 | 381,326 | 74.49 |
| 11/27/2024 | 74.23 | 74.93 | 74.01 | 74.10 | 609,169 | 74.10 |
| 11/26/2024 | 74.53 | 74.59 | 73.75 | 73.90 | 850,786 | 73.90 |
| 11/25/2024 | 74.11 | 75.91 | 74.01 | 75.43 | 1,303,066 | 75.43 |
| 11/22/2024 | 73.10 | 73.80 | 73.00 | 73.44 | 716,572 | 73.44 |
| 11/21/2024 | 71.75 | 73.57 | 71.69 | 72.97 | 975,888 | 72.97 |
| 11/20/2024 | 71.50 | 71.93 | 70.73 | 71.75 | 849,580 | 71.75 |
| 11/19/2024 | 71.52 | 72.00 | 71.04 | 71.41 | 914,208 | 71.41 |
| 11/18/2024 | 72.00 | 72.63 | 71.64 | 72.15 | 801,791 | 72.15 |
| 11/15/2024 | 72.78 | 73.28 | 72.15 | 72.23 | 1,214,367 | 72.23 |
| 11/14/2024 | 73.00 | 73.80 | 72.91 | 73.00 | 1,002,354 | 73.00 |
| 11/13/2024 | 73.38 | 73.50 | 72.62 | 73.11 | 1,066,534 | 73.11 |
| 11/12/2024 | 74.71 | 75.08 | 73.05 | 73.14 | 1,323,822 | 73.14 |
| 11/11/2024 | 75.08 | 75.70 | 74.69 | 75.10 | 1,215,099 | 75.10 |
| 11/08/2024 | 76.01 | 76.28 | 74.81 | 74.86 | 1,289,404 | 74.86 |
| 11/07/2024 | 76.26 | 76.66 | 75.66 | 76.03 | 1,299,028 | 76.03 |
| 11/06/2024 | 77.00 | 77.92 | 75.47 | 76.21 | 1,422,227 | 76.21 |
| 11/05/2024 | 75.00 | 75.99 | 74.80 | 75.92 | 709,029 | 75.92 |
| 11/04/2024 | 75.40 | 76.28 | 74.80 | 75.14 | 716,356 | 75.14 |
| 11/01/2024 | 75.41 | 76.31 | 75.03 | 75.40 | 812,915 | 75.40 |