Download AOS daily OHLC history, export CSV, and review long-term price data.
A. O. Smith (AOS) — OHLC preview (1983-09-30 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 58.78 | 59.62 | 58.42 | 59.26 | — |
| 2026-09-01 | 58.74 | 59.58 | 58.41 | 58.49 | — |
| 2026-08-31 | 59.94 | 60.3 | 59.05 | 59.13 | — |
| 2026-08-27 | 61.93 | 62.33 | 61.39 | 61.95 | — |
| 2026-08-26 | 62.46 | 63.28 | 62.19 | 62.48 | — |
| 2026-08-25 | 63.4 | 63.41 | 61.67 | 62.15 | — |
| 2026-08-24 | 63.44 | 64.09 | 62.06 | 62.72 | — |
| 2026-08-21 | 62.77 | 63.42 | 62.14 |
| 2026-09-02 | 58.8 | 59.6 | 58.4 | 59.3 | +0.8% |
| 2026-09-01 | 58.7 | 59.6 | 58.4 | 58.5 | -0.4% |
| 2026-08-31 | 59.9 | 60.3 | 59.1 | 59.1 | -1.4% |
| 2026-08-27 | 61.9 | 62.3 | 61.4 | 62.0 | +0.0% |
| 2026-08-26 | 62.5 | 63.3 | 62.2 | 62.5 | +0.0% |
| 2026-08-25 | 63.4 | 63.4 | 61.7 | 62.2 | -2.0% |
| 2026-08-24 | 63.4 | 64.1 | 62.1 | 62.7 | -1.1% |
| 2026-08-21 | 62.8 | 63.4 | 62.1 | 63.1 | +0.5% |
| 2026-08-20 | 62.7 | 63.6 | 62.3 | 62.4 | -0.4% |
| 2026-08-19 | 61.8 | 63.9 | 61.5 | 63.8 | +3.3% |
| 2026-08-18 | 61.6 | 61.6 | 60.6 | 60.9 | -1.2% |
| 2026-08-17 | 61.7 | 61.8 | 60.9 | 61.4 | -0.4% |
| 2026-08-14 | 62.4 | 62.8 | 62.1 | 62.2 | -0.4% |
| 2026-08-13 | 63.0 | 63.2 | 62.0 | 62.5 | -0.7% |
| 2026-08-12 | 63.6 | 63.5 | 62.0 | 62.6 | -1.5% |
| 2026-08-11 | 62.5 | 63.9 | 62.5 | 63.7 | +1.9% |
| 2026-08-10 | 63.6 | 63.7 | 62.2 | 62.4 | -1.9% |
| 2026-08-07 | 63.0 | 64.3 | 62.6 | 64.0 | +1.6% |
| 2026-08-06 | 63.2 | 63.5 | 62.6 | 63.0 | -0.3% |
| 2026-08-05 | 63.1 | 63.6 | 62.7 | 63.2 | +0.2% |
| 2026-08-04 | 60.8 | 63.4 | 60.3 | 63.4 | +4.3% |
| 2026-08-03 | 60.6 | 61.4 | 60.1 | 60.7 | +0.2% |
| 2026-07-31 | 59.1 | 60.5 | 58.9 | 60.1 | +1.7% |
| 2026-07-30 | 64.4 | 64.8 | 59.1 | 59.8 | -7.2% |
| 2026-07-29 | 63.4 | 63.6 | 61.5 | 62.0 | -2.1% |
| 2026-07-28 | 63.1 | 64.4 | 63.0 | 64.0 | +1.5% |
| 2026-07-27 | 61.1 | 62.7 | 61.2 | 62.4 | +2.2% |
| 2026-07-24 | 59.4 | 61.2 | 59.2 | 60.8 | +2.3% |
| 2026-07-23 | 59.4 | 60.0 | 58.7 | 59.5 | +0.1% |
| 2026-07-22 | 59.3 | 59.6 | 58.8 | 59.4 | +0.2% |
| 63.08 |
| — |
| 2026-08-20 | 62.71 | 63.59 | 62.32 | 62.43 | — |
| 2026-08-19 | 61.77 | 63.85 | 61.47 | 63.8 | — |
| 2026-08-18 | 61.63 | 61.64 | 60.58 | 60.86 | — |
| 2026-08-17 | 61.65 | 61.83 | 60.9 | 61.4 | — |
| 2026-08-14 | 62.43 | 62.75 | 62.07 | 62.17 | — |
| 2026-08-13 | 62.95 | 63.17 | 61.98 | 62.5 | — |
| 2026-08-12 | 63.56 | 63.51 | 62.01 | 62.59 | — |
| 2026-08-11 | 62.51 | 63.94 | 62.46 | 63.67 | — |
| 2026-08-10 | 63.61 | 63.69 | 62.17 | 62.41 | — |
| 2026-08-07 | 63 | 64.32 | 62.59 | 63.98 | — |
| 2026-08-06 | 63.19 | 63.5 | 62.55 | 62.99 | — |
| 2026-08-05 | 63.07 | 63.6 | 62.69 | 63.18 | — |
| 2026-08-04 | 60.75 | 63.4 | 60.31 | 63.37 | — |
| 2026-08-03 | 60.62 | 61.44 | 60.12 | 60.73 | — |
| 2026-07-31 | 59.14 | 60.47 | 58.85 | 60.13 | — |
| 2026-07-30 | 64.44 | 64.77 | 59.05 | 59.81 | — |
| 2026-07-29 | 63.36 | 63.6 | 61.47 | 62.04 | — |
| 2026-07-28 | 63.09 | 64.37 | 62.96 | 64.01 | — |
| 2026-07-27 | 61.1 | 62.7 | 61.15 | 62.44 | — |
| 2026-07-24 | 59.44 | 61.23 | 59.15 | 60.78 | — |
| 2026-07-23 | 59.42 | 59.97 | 58.65 | 59.49 | — |
| 2026-07-22 | 59.26 | 59.6 | 58.81 | 59.35 | — |