Download AOS daily OHLC history, export CSV, and review long-term price data.
A. O. Smith (AOS) — OHLC preview (1983-09-30 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 60.39 | 61.15 | 58.68 | 58.85 | — |
| 2026-07-16 | 59.86 | 61.69 | 59.52 | 60.53 | — |
| 2026-07-15 | 60.49 | 61.17 | 59.73 | 60.31 | — |
| 2026-07-14 | 60.17 | 60.96 | 59.4 | 60.87 | — |
| 2026-07-13 | 60.44 | 60.82 | 59.09 | 59.53 | — |
| 2026-07-10 | 59.43 | 61.39 | 59.13 | 60.44 | — |
| 2026-07-09 |
| 2026-07-17 | 60.4 | 61.2 | 58.7 | 58.9 | -2.6% |
| 2026-07-16 | 59.9 | 61.7 | 59.5 | 60.5 | +1.1% |
| 2026-07-15 | 60.5 | 61.2 | 59.7 | 60.3 | -0.3% |
| 2026-07-14 | 60.2 | 61.0 | 59.4 | 60.9 | +1.2% |
| 2026-07-13 | 60.4 | 60.8 | 59.1 | 59.5 | -1.5% |
| 2026-07-10 | 59.4 | 61.4 | 59.1 | 60.4 | +1.7% |
| 2026-07-09 | 59.6 | 59.8 | 58.8 | 59.0 | -1.0% |
| 2026-07-08 | 60.3 | 60.6 | 58.9 | 59.5 | -1.3% |
| 2026-07-07 | 62.4 | 62.4 | 61.2 | 61.3 | -1.7% |
| 2026-07-06 | 62.6 | 62.7 | 61.6 | 62.5 | -0.2% |
| 2026-07-02 | 62.5 | 62.8 | 61.7 | 62.7 | +0.4% |
| 2026-07-01 | 62.5 | 63.0 | 61.8 | 62.1 | -0.5% |
| 2026-06-30 | 61.8 | 63.1 | 61.4 | 62.7 | +1.5% |
| 2026-06-29 | 61.3 | 61.8 | 60.8 | 61.7 | +0.6% |
| 2026-06-26 | 61.6 | 62.4 | 60.5 | 61.7 | +0.2% |
| 2026-06-25 | 60.8 | 62.5 | 60.5 | 61.1 | +0.5% |
| 2026-06-24 | 58.2 | 61.0 | 58.4 | 60.2 | +3.4% |
| 2026-06-23 | 57.2 | 58.4 | 57.2 | 57.4 | +0.4% |
| 2026-06-22 | 58.1 | 58.7 | 57.6 | 58.7 | +1.0% |
| 2026-06-18 | 59.0 | 60.1 | 58.1 | 58.2 | -1.3% |
| 2026-06-17 | 60.1 | 60.8 | 57.7 | 57.9 | -3.8% |
| 2026-06-16 | 60.2 | 61.2 | 60.2 | 60.2 | +0.0% |
| 2026-06-15 | 60.1 | 60.9 | 59.6 | 60.0 | -0.1% |
| 2026-06-12 | 59.2 | 59.6 | 58.4 | 59.1 | -0.1% |
| 2026-06-11 | 57.9 | 59.0 | 57.2 | 58.7 | +1.2% |
| 2026-06-10 | 58.5 | 59.0 | 57.2 | 57.2 | -2.2% |
| 2026-06-09 | 57.8 | 59.3 | 57.5 | 59.2 | +2.6% |
| 2026-06-05 | 57.0 | 57.7 | 56.6 | 57.2 | +0.3% |
| 2026-06-04 | 57.6 | 57.8 | 56.4 | 57.0 | -1.0% |
| 2026-06-03 | 56.6 | 57.3 | 56.4 | 56.7 | +0.3% |
| 59.63 |
| 59.8 |
| 58.76 |
| 59.02 |
| — |
| 2026-07-08 | 60.27 | 60.56 | 58.9 | 59.47 | — |
| 2026-07-07 | 62.4 | 62.43 | 61.15 | 61.31 | — |
| 2026-07-06 | 62.59 | 62.69 | 61.62 | 62.45 | — |
| 2026-07-02 | 62.47 | 62.76 | 61.66 | 62.72 | — |
| 2026-07-01 | 62.46 | 63.01 | 61.75 | 62.14 | — |
| 2026-06-30 | 61.82 | 63.05 | 61.39 | 62.72 | — |
| 2026-06-29 | 61.3 | 61.76 | 60.82 | 61.68 | — |
| 2026-06-26 | 61.58 | 62.35 | 60.54 | 61.72 | — |
| 2026-06-25 | 60.8 | 62.52 | 60.49 | 61.13 | — |
| 2026-06-24 | 58.18 | 60.95 | 58.36 | 60.18 | — |
| 2026-06-23 | 57.19 | 58.35 | 57.16 | 57.44 | — |
| 2026-06-22 | 58.1 | 58.74 | 57.61 | 58.69 | — |
| 2026-06-18 | 58.97 | 60.08 | 58.07 | 58.22 | — |
| 2026-06-17 | 60.14 | 60.79 | 57.72 | 57.88 | — |
| 2026-06-16 | 60.22 | 61.23 | 60.17 | 60.24 | — |
| 2026-06-15 | 60.06 | 60.85 | 59.63 | 60.02 | — |
| 2026-06-12 | 59.15 | 59.62 | 58.42 | 59.08 | — |
| 2026-06-11 | 57.94 | 59 | 57.16 | 58.66 | — |
| 2026-06-10 | 58.53 | 59.04 | 57.21 | 57.22 | — |
| 2026-06-09 | 57.75 | 59.26 | 57.5 | 59.23 | — |
| 2026-06-05 | 57.03 | 57.67 | 56.56 | 57.2 | — |
| 2026-06-04 | 57.56 | 57.77 | 56.42 | 57.01 | — |
| 2026-06-03 | 56.56 | 57.28 | 56.43 | 56.73 | — |