NYSE - Nasdaq Real Time Price USD

A. O. Smith Corporation (AOS)

Compare
78.82 +0.61 (+0.78%)
As of 10:25 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 77.99 80.24 78.31 78.82 78.82 203,874
Oct 22, 2024 79.66 80.26 78.00 78.21 78.21 1,549,900
Oct 21, 2024 78.83 79.60 78.11 78.60 78.60 1,196,600
Oct 18, 2024 79.00 79.17 78.28 78.75 78.75 1,032,200
Oct 17, 2024 79.87 80.23 78.22 78.75 78.75 1,772,800
Oct 16, 2024 81.36 81.92 80.20 80.23 80.23 1,158,100
Oct 15, 2024 82.50 83.01 80.90 80.95 80.95 1,379,200
Oct 14, 2024 81.03 82.71 80.65 82.62 82.62 1,345,400
Oct 11, 2024 80.34 83.20 79.50 80.87 80.87 2,379,100
Oct 10, 2024 87.00 87.39 86.16 86.26 86.26 808,400
Oct 9, 2024 86.98 87.88 86.85 87.68 87.68 635,500
Oct 8, 2024 87.75 87.87 85.93 86.45 86.45 1,536,800
Oct 7, 2024 86.88 88.41 86.29 88.15 88.15 629,900
Oct 4, 2024 88.08 88.14 86.74 87.40 87.40 653,500
Oct 3, 2024 87.64 88.02 86.56 87.51 87.51 886,000
Oct 2, 2024 88.42 88.54 87.13 88.03 88.03 981,900
Oct 1, 2024 89.96 90.15 88.23 88.94 88.94 847,600
Sep 30, 2024 90.60 90.84 89.48 89.83 89.83 1,065,800
Sep 27, 2024 89.97 92.06 89.82 90.59 90.59 1,631,300
Sep 26, 2024 86.93 89.91 86.75 89.31 89.31 1,799,400
Sep 25, 2024 85.97 86.12 85.16 85.84 85.84 805,800
Sep 24, 2024 84.04 85.77 83.84 85.74 85.74 940,700
Sep 23, 2024 83.30 84.20 83.08 83.98 83.98 668,400
Sep 20, 2024 84.02 84.19 82.62 82.89 82.89 2,338,900
Sep 19, 2024 84.50 84.50 83.36 84.29 84.29 679,500
Sep 18, 2024 82.90 84.29 82.30 82.89 82.89 904,200
Sep 17, 2024 82.09 83.25 81.93 82.47 82.47 583,600
Sep 16, 2024 80.82 81.93 80.45 81.70 81.70 821,000
Sep 13, 2024 79.75 80.59 79.42 79.97 79.97 986,200
Sep 12, 2024 78.40 79.42 77.88 79.40 79.40 982,200
Sep 11, 2024 78.48 78.57 76.63 78.46 78.46 593,100
Sep 10, 2024 78.14 78.81 77.71 78.68 78.68 556,700
Sep 9, 2024 77.33 77.99 76.80 77.89 77.89 830,900
Sep 6, 2024 78.04 78.63 76.78 76.91 76.91 864,900
Sep 5, 2024 79.87 79.95 76.94 77.86 77.86 1,561,800
Sep 4, 2024 81.09 81.26 79.76 80.35 80.35 625,100
Sep 3, 2024 83.53 83.67 80.65 81.26 81.26 740,800
Aug 30, 2024 82.48 83.86 82.43 83.72 83.72 1,007,100
Aug 29, 2024 82.40 82.94 81.13 82.10 82.10 603,700
Aug 28, 2024 81.72 82.65 81.59 81.84 81.84 577,000
Aug 27, 2024 81.85 82.39 80.99 81.76 81.76 702,400
Aug 26, 2024 82.96 83.22 82.12 82.36 82.36 562,100
Aug 23, 2024 81.82 83.09 81.18 82.54 82.54 562,300
Aug 22, 2024 81.82 82.10 80.88 81.13 81.13 627,700
Aug 21, 2024 81.19 81.94 81.02 81.88 81.88 573,100
Aug 20, 2024 80.63 81.11 80.38 80.80 80.80 605,300
Aug 19, 2024 79.91 80.71 79.59 80.70 80.70 584,900
Aug 16, 2024 80.16 80.52 79.43 79.65 79.65 834,200
Aug 15, 2024 80.86 81.25 79.86 80.25 80.25 735,100
Aug 14, 2024 79.95 80.35 79.17 79.76 79.76 652,200
Aug 13, 2024 79.51 79.79 78.63 79.57 79.57 679,900
Aug 12, 2024 80.21 80.41 78.76 78.87 78.87 698,800
Aug 9, 2024 80.53 81.27 79.61 80.27 80.27 628,000
Aug 8, 2024 80.80 81.49 79.79 80.49 80.49 1,075,100
Aug 7, 2024 81.99 83.62 79.96 80.27 80.27 1,291,700
Aug 6, 2024 81.80 83.43 81.29 81.66 81.66 860,000
Aug 5, 2024 80.73 82.56 79.67 81.65 81.65 1,243,300
Aug 2, 2024 81.70 82.46 80.27 82.40 82.40 1,106,000
Aug 1, 2024 85.02 85.87 81.36 82.54 82.54 874,700
Jul 31, 2024 0.32 Dividend
Jul 31, 2024 85.62 85.85 84.76 85.04 85.04 1,746,400
Jul 30, 2024 85.22 85.98 84.99 85.45 85.13 881,100
Jul 29, 2024 84.50 85.29 83.82 84.50 84.18 1,059,000
Jul 26, 2024 83.55 84.91 83.30 84.50 84.18 1,149,800
Jul 25, 2024 81.17 83.33 81.11 82.18 81.87 1,505,600
Jul 24, 2024 80.88 82.50 80.65 80.76 80.46 2,167,100
Jul 23, 2024 80.92 85.07 79.83 80.47 80.17 2,721,300
Jul 22, 2024 88.15 89.08 86.67 88.81 88.48 1,138,800
Jul 19, 2024 89.36 89.68 87.57 87.99 87.66 1,038,600
Jul 18, 2024 89.80 92.45 88.84 89.02 88.69 1,025,900
Jul 17, 2024 91.47 92.13 90.14 90.14 89.80 850,900
Jul 16, 2024 88.77 92.14 88.50 91.98 91.64 1,338,300
Jul 15, 2024 88.22 89.19 87.70 87.80 87.47 1,154,700
Jul 12, 2024 86.94 88.64 86.65 87.83 87.50 999,000
Jul 11, 2024 84.19 86.38 83.77 86.08 85.76 1,004,700
Jul 10, 2024 81.18 83.13 81.08 82.99 82.68 1,014,100
Jul 9, 2024 80.84 81.32 80.20 80.73 80.43 968,600
Jul 8, 2024 80.72 81.35 80.43 81.06 80.76 726,800
Jul 5, 2024 80.37 80.66 79.17 80.48 80.18 1,190,100
Jul 3, 2024 80.77 81.68 80.53 81.04 80.74 539,800
Jul 2, 2024 80.00 81.10 79.68 80.89 80.59 1,028,800
Jul 1, 2024 82.19 82.24 80.17 80.18 79.88 623,200
Jun 28, 2024 82.14 83.37 81.26 81.78 81.47 1,378,400
Jun 27, 2024 81.69 82.67 81.67 82.02 81.71 868,500
Jun 26, 2024 82.50 82.56 81.77 82.38 82.07 876,900
Jun 25, 2024 83.93 84.22 82.02 82.93 82.62 922,500
Jun 24, 2024 84.33 85.59 83.92 84.43 84.11 928,600
Jun 21, 2024 83.96 84.26 82.75 84.14 83.82 1,486,400
Jun 20, 2024 83.89 84.54 83.49 83.92 83.61 643,900
Jun 18, 2024 83.54 84.65 83.20 84.22 83.90 782,100
Jun 17, 2024 82.16 83.70 82.16 83.68 83.37 714,800
Jun 14, 2024 82.60 82.89 80.99 82.46 82.15 699,600
Jun 13, 2024 83.34 83.83 82.32 83.67 83.36 687,900
Jun 12, 2024 83.63 84.30 83.11 83.59 83.28 712,000
Jun 11, 2024 81.20 81.64 80.37 81.59 81.28 466,600
Jun 10, 2024 80.71 81.53 80.59 81.48 81.17 450,300
Jun 7, 2024 80.51 81.37 80.23 81.08 80.78 526,300
Jun 6, 2024 81.92 82.41 80.38 80.88 80.58 568,200
Jun 5, 2024 81.37 82.35 80.66 82.08 81.77 520,300
Jun 4, 2024 81.94 82.18 81.07 81.25 80.95 814,200
Jun 3, 2024 83.52 83.75 81.23 82.20 81.89 755,300
May 31, 2024 82.21 83.77 82.08 83.64 83.33 2,391,400
May 30, 2024 81.26 82.44 81.17 82.06 81.75 864,600
May 29, 2024 81.76 82.33 80.93 81.11 80.81 1,391,100
May 28, 2024 84.69 84.82 82.44 82.54 82.23 872,500
May 24, 2024 84.35 85.00 84.19 84.78 84.46 590,100
May 23, 2024 85.27 85.38 83.88 84.07 83.76 635,000
May 22, 2024 85.57 86.76 84.85 85.07 84.75 791,000
May 21, 2024 85.43 85.90 85.04 85.74 85.42 717,100
May 20, 2024 85.83 86.44 85.62 85.81 85.49 664,700
May 17, 2024 85.49 85.72 84.84 85.68 85.36 634,900
May 16, 2024 86.50 87.21 85.36 85.36 85.04 770,700
May 15, 2024 87.09 87.83 86.42 86.77 86.45 691,300
May 14, 2024 86.54 86.78 86.13 86.40 86.08 508,800
May 13, 2024 86.70 86.92 85.99 86.06 85.74 514,600
May 10, 2024 86.65 87.36 86.28 86.38 86.06 459,800
May 9, 2024 85.69 86.52 85.50 86.39 86.07 674,100
May 8, 2024 85.23 85.71 85.03 85.58 85.26 500,200
May 7, 2024 85.44 85.83 84.90 85.22 84.90 559,200
May 6, 2024 84.98 85.47 84.78 85.15 84.83 567,900
May 3, 2024 84.48 84.88 84.03 84.31 83.99 558,200
May 2, 2024 83.09 83.93 82.82 83.55 83.24 734,400
May 1, 2024 82.83 83.98 82.56 82.79 82.48 973,900
Apr 30, 2024 84.01 84.94 82.67 82.84 82.53 1,545,500
Apr 29, 2024 0.32 Dividend
Apr 29, 2024 82.90 84.34 82.90 84.31 83.99 1,479,000
Apr 26, 2024 82.33 84.11 82.33 83.21 82.58 1,316,200
Apr 25, 2024 83.90 83.91 80.64 82.82 82.19 2,381,000
Apr 24, 2024 87.77 88.77 86.30 87.00 86.34 1,267,300
Apr 23, 2024 87.24 88.23 86.92 87.92 87.25 695,200
Apr 22, 2024 86.25 87.90 85.78 86.90 86.24 1,268,000
Apr 19, 2024 86.81 87.44 85.85 86.07 85.42 1,134,600
Apr 18, 2024 87.00 87.93 86.51 86.69 86.03 1,199,500
Apr 17, 2024 85.83 86.80 85.21 86.46 85.80 1,686,700
Apr 16, 2024 84.98 85.75 84.61 85.40 84.75 886,900
Apr 15, 2024 87.94 87.99 84.99 85.15 84.50 770,900
Apr 12, 2024 85.33 86.58 85.33 86.50 85.84 1,178,400
Apr 11, 2024 85.96 86.38 85.09 86.15 85.50 901,800
Apr 10, 2024 84.80 86.07 83.87 85.53 84.88 1,002,800
Apr 9, 2024 87.10 87.10 85.18 86.47 85.81 1,251,600
Apr 8, 2024 88.05 88.05 86.95 86.97 86.31 902,700
Apr 5, 2024 87.39 88.03 86.79 87.54 86.88 921,500
Apr 4, 2024 89.39 89.69 86.96 87.14 86.48 1,036,500
Apr 3, 2024 88.55 89.42 88.29 88.65 87.98 899,000
Apr 2, 2024 88.71 88.90 87.89 88.55 87.88 921,100
Apr 1, 2024 89.33 89.77 88.68 89.08 88.41 676,200
Mar 28, 2024 89.07 89.62 88.73 89.46 88.78 1,003,700
Mar 27, 2024 88.42 88.87 88.00 88.85 88.18 776,300
Mar 26, 2024 88.02 88.70 87.61 87.88 87.21 892,400
Mar 25, 2024 89.38 89.86 88.01 88.04 87.37 747,900
Mar 22, 2024 89.54 89.82 88.94 89.28 88.60 1,008,400
Mar 21, 2024 87.83 89.96 87.83 89.88 89.20 758,300
Mar 20, 2024 86.93 87.72 86.42 87.64 86.98 563,900
Mar 19, 2024 85.97 86.82 85.70 86.78 86.12 773,200
Mar 18, 2024 87.11 87.48 85.68 85.86 85.21 1,064,200
Mar 15, 2024 86.04 87.91 86.04 87.09 86.43 2,636,400
Mar 14, 2024 86.26 86.89 85.99 86.62 85.96 941,300
Mar 13, 2024 85.97 86.55 85.54 86.16 85.51 810,300
Mar 12, 2024 85.40 86.07 85.02 85.93 85.28 658,700
Mar 11, 2024 85.64 85.83 84.62 85.31 84.66 699,400
Mar 8, 2024 87.04 87.60 85.66 85.82 85.17 627,400
Mar 7, 2024 85.15 86.81 84.88 86.65 85.99 914,100
Mar 6, 2024 84.15 85.18 84.10 84.50 83.86 674,700
Mar 5, 2024 84.86 84.98 83.15 83.69 83.06 990,000
Mar 4, 2024 84.00 85.64 83.97 85.10 84.46 1,016,500
Mar 1, 2024 82.54 84.08 82.51 83.94 83.30 1,204,900
Feb 29, 2024 83.47 83.48 82.51 82.90 82.27 1,464,800
Feb 28, 2024 82.34 83.43 82.03 82.89 82.26 870,700
Feb 27, 2024 81.92 82.40 81.45 82.30 81.68 751,300
Feb 26, 2024 81.40 81.90 81.10 81.59 80.97 681,300
Feb 23, 2024 80.96 81.51 80.61 81.40 80.78 788,500
Feb 22, 2024 80.82 80.95 79.91 80.61 80.00 843,000
Feb 21, 2024 79.91 80.48 79.60 80.23 79.62 781,200
Feb 20, 2024 79.55 80.37 79.06 79.64 79.04 1,040,500
Feb 16, 2024 80.74 81.36 80.00 80.09 79.48 752,000
Feb 15, 2024 81.80 82.16 80.05 81.00 80.39 906,700
Feb 14, 2024 80.00 81.47 79.73 81.17 80.56 1,050,600
Feb 13, 2024 79.63 80.30 78.76 79.25 78.65 1,136,000
Feb 12, 2024 80.76 81.61 80.43 81.28 80.66 654,000
Feb 9, 2024 80.29 80.80 79.98 80.54 79.93 707,600
Feb 8, 2024 80.22 80.82 79.73 80.25 79.64 835,500
Feb 7, 2024 79.02 80.41 78.92 79.84 79.24 878,200
Feb 6, 2024 77.17 78.46 77.10 78.22 77.63 974,200
Feb 5, 2024 78.04 78.04 76.89 77.09 76.51 999,900
Feb 2, 2024 79.01 79.10 77.25 78.33 77.74 1,058,100
Feb 1, 2024 78.30 79.70 77.95 79.57 78.97 1,200,000
Jan 31, 2024 79.86 79.86 77.09 77.61 77.02 2,569,400
Jan 30, 2024 0.32 Dividend
Jan 30, 2024 78.76 80.35 76.93 79.72 79.12 2,496,500
Jan 29, 2024 80.95 81.80 80.61 81.65 80.71 962,700
Jan 26, 2024 81.34 81.70 80.58 80.92 79.99 846,600
Jan 25, 2024 80.90 81.46 80.81 81.27 80.34 1,034,400
Jan 24, 2024 82.23 82.23 80.30 80.33 79.41 803,800
Jan 23, 2024 82.08 82.35 81.32 81.85 80.91 1,234,200
Jan 22, 2024 81.64 82.41 81.39 82.12 81.18 889,100
Jan 19, 2024 80.56 81.63 80.07 81.21 80.28 772,300
Jan 18, 2024 80.75 80.97 79.84 80.58 79.66 569,900
Jan 17, 2024 80.84 81.71 80.02 80.12 79.20 618,700
Jan 16, 2024 80.55 81.12 80.31 80.98 80.05 695,800
Jan 12, 2024 81.26 81.54 80.00 81.11 80.18 600,300
Jan 11, 2024 80.48 80.84 79.86 80.66 79.74 670,800
Jan 10, 2024 79.84 81.01 79.66 80.48 79.56 838,600
Jan 9, 2024 78.84 79.86 78.80 79.84 78.92 662,300
Jan 8, 2024 79.27 79.50 78.44 79.27 78.36 790,000
Jan 5, 2024 79.10 79.67 78.71 79.04 78.13 650,300
Jan 4, 2024 78.72 80.46 78.33 79.38 78.47 880,600
Jan 3, 2024 80.87 80.87 78.09 78.71 77.81 1,276,800
Jan 2, 2024 81.70 82.63 81.19 81.44 80.51 613,800
Dec 29, 2023 82.03 82.77 82.03 82.44 81.49 610,900
Dec 28, 2023 81.93 82.44 81.83 82.24 81.30 452,800
Dec 27, 2023 81.98 82.40 81.69 82.16 81.22 441,700
Dec 26, 2023 81.70 82.06 81.42 81.85 80.91 420,400
Dec 22, 2023 81.95 82.03 81.24 81.73 80.79 449,400
Dec 21, 2023 81.03 81.57 80.82 81.56 80.62 621,600
Dec 20, 2023 80.70 81.35 80.22 80.23 79.31 790,100
Dec 19, 2023 79.67 80.93 79.67 80.90 79.97 913,600
Dec 18, 2023 79.34 79.86 78.86 79.39 78.48 926,300
Dec 15, 2023 79.73 80.38 78.98 79.20 78.29 2,910,400
Dec 14, 2023 79.85 80.84 79.65 80.59 79.67 1,450,200
Dec 13, 2023 79.26 80.10 78.25 79.53 78.62 1,191,500
Dec 12, 2023 78.36 80.03 78.34 79.48 78.57 986,700
Dec 11, 2023 78.32 78.66 77.66 78.04 77.15 818,900
Dec 8, 2023 78.12 79.29 77.78 77.99 77.10 827,900
Dec 7, 2023 77.18 78.02 76.63 78.01 77.12 1,180,500
Dec 6, 2023 76.84 77.77 76.62 77.28 76.39 820,600
Dec 5, 2023 76.68 77.05 75.93 76.31 75.44 874,500
Dec 4, 2023 76.10 77.34 75.91 77.09 76.21 1,238,800
Dec 1, 2023 75.47 76.85 75.19 76.74 75.86 696,600
Nov 30, 2023 75.10 75.85 74.43 75.36 74.50 955,500
Nov 29, 2023 75.74 76.06 74.96 75.10 74.24 641,600
Nov 28, 2023 75.67 76.29 75.10 75.12 74.26 583,200
Nov 27, 2023 75.53 76.14 75.36 75.96 75.09 580,300
Nov 24, 2023 75.78 76.33 75.69 76.01 75.14 238,200
Nov 22, 2023 76.16 76.43 75.67 75.88 75.01 654,900
Nov 21, 2023 75.91 76.27 75.42 75.87 75.00 497,200
Nov 20, 2023 76.03 76.27 75.07 76.11 75.24 895,200
Nov 17, 2023 76.13 76.44 75.86 76.38 75.50 669,800
Nov 16, 2023 75.09 75.91 75.04 75.64 74.77 833,900
Nov 15, 2023 76.00 76.98 74.84 75.00 74.14 1,082,200
Nov 14, 2023 74.59 76.26 74.45 76.02 75.15 1,191,900
Nov 13, 2023 72.41 73.64 72.41 73.38 72.54 1,036,400
Nov 10, 2023 71.90 72.97 71.71 72.82 71.99 846,600
Nov 9, 2023 71.42 71.98 70.97 71.37 70.55 832,900
Nov 8, 2023 70.91 71.62 70.44 71.14 70.32 744,800
Nov 7, 2023 70.73 71.47 70.30 70.65 69.84 1,101,600
Nov 6, 2023 71.51 72.47 70.90 71.09 70.27 1,335,700
Nov 3, 2023 72.25 72.83 71.54 71.56 70.74 1,206,700
Nov 2, 2023 71.94 72.50 71.30 71.35 70.53 1,086,100
Nov 1, 2023 70.08 71.02 69.17 70.81 70.00 1,152,100
Oct 31, 2023 69.56 70.31 69.37 69.76 68.96 1,358,400
Oct 30, 2023 0.32 Dividend
Oct 30, 2023 68.71 70.01 67.97 69.49 68.69 1,683,300
Oct 27, 2023 69.66 69.84 67.46 67.81 66.72 1,586,700
Oct 26, 2023 66.44 70.12 65.20 69.12 68.01 2,186,400
Oct 25, 2023 65.61 66.15 65.08 65.19 64.14 1,630,800
Oct 24, 2023 66.94 67.32 66.05 66.64 65.57 1,100,500
Oct 23, 2023 66.59 67.25 66.37 66.39 65.32 846,500

Related Tickers