A.O. Smith (AOS) Historical Stock Prices – OHLC

AOS·Historical Data

Explore AOS's full daily price history. Download OHLC data as CSV and track long-term trends.

A. O. Smith (AOS) — OHLC preview (1983-09-30 to 2026-10-13)

AOS historical OHLC — price trend

AOS historical OHLC
Date	Open	High	Low	Close	Volume
2026-10-13	57.11	57.92	56.93	57.89	—
2026-10-12	55.88	57.05	55.91	56.6	—
2026-10-09	56.9	57.27	56.17	56.38	—
2026-10-08	54.85	56.6	54.84	56.56	—
2026-10-07	56.15	56.34	54.55	55.34	—
2026-10-06	57.24	57.88	56.77	56.9	—
2026-10-05	56.23	57.22	55.6	56.97	—
2026-10-02	57.21	57.28	56.62	56.75	—
2026-10-01	56.15	56.97	55.48	56.67	—
2026-09-30	58.19	58.21	56.33	56.37	—
2026-09-29	58.54	58.8	57.73	58.02	—
2026-09-28	58.17	58.69	57.63	58.38	—
2026-09-25	57.86	58.94	57.17	58.65	—
2026-09-24	57.67	58.71	57.63	57.7	—
2026-09-23	57.73	58.4	57.64	57.74	—
2026-09-21	57.63	57.63	56.55	56.96	—
2026-09-18	56.91	57.23	56.49	56.95	—
2026-09-17	57.8	58.12	56.59	56.93	—
2026-09-16	57.44	57.78	56.55	56.89	—
2026-09-15	57.48	57.47	56.63	57.22	—
2026-09-14	56.8	57.8	56.78	57.38	—
2026-09-11	57.34	58.04	56.98	57.39	—
2026-09-10	57	57.28	56.5	56.71	—
2026-09-09	58.42	58.85	57.72	57.83	—
2026-09-08	60.36	60.18	58.79	58.82	—
2026-09-04	60.21	61.11	60.16	60.48	—
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	—


2026-10-13	57.1	57.9	56.9	57.9	+1.4%
2026-10-12	55.9	57.1	55.9	56.6	+1.3%
2026-10-09	56.9	57.3	56.2	56.4	-0.9%
2026-10-08	54.9	56.6	54.8	56.6	+3.1%
2026-10-07	56.2	56.3	54.6	55.3	-1.4%
2026-10-06	57.2	57.9	56.8	56.9	-0.6%
2026-10-05	56.2	57.2	55.6	57.0	+1.3%
2026-10-02	57.2	57.3	56.6	56.8	-0.8%
2026-10-01	56.2	57.0	55.5	56.7	+0.9%
2026-09-30	58.2	58.2	56.3	56.4	-3.1%
2026-09-29	58.5	58.8	57.7	58.0	-0.9%
2026-09-28	58.2	58.7	57.6	58.4	+0.4%
2026-09-25	57.9	58.9	57.2	58.7	+1.4%
2026-09-24	57.7	58.7	57.6	57.7	+0.1%
2026-09-23	57.7	58.4	57.6	57.7	+0.0%
2026-09-21	57.6	57.6	56.6	57.0	-1.2%
2026-09-18	56.9	57.2	56.5	57.0	+0.1%
2026-09-17	57.8	58.1	56.6	56.9	-1.5%
2026-09-16	57.4	57.8	56.6	56.9	-1.0%
2026-09-15	57.5	57.5	56.6	57.2	-0.5%
2026-09-14	56.8	57.8	56.8	57.4	+1.0%
2026-09-11	57.3	58.0	57.0	57.4	+0.1%
2026-09-10	57.0	57.3	56.5	56.7	-0.5%
2026-09-09	58.4	58.9	57.7	57.8	-1.0%
2026-09-08	60.4	60.2	58.8	58.8	-2.6%
2026-09-04	60.2	61.1	60.2	60.5	+0.4%
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%