Free Trial

A. O. Smith (AOS) Stock Chart & Stock Price History

→ Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (From Banyan Hill Publishing) (Ad)
Free AOS Stock Alerts
$83.21
+0.39 (+0.47%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

A. O. Smith Stock Price Performance

5 Day
Performance
-5.34%
1 Month
Performance
-6.98%
3 Month
Performance
+2.83%
6 Month
Performance
+22.71%
Year-To-Date
Performance
+0.93%
1 Year
Performance
+21.85%
Receive AOS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for A. O. Smith and its competitors with MarketBeat's FREE daily newsletter

Ad TradeSmith
The A.I. story nobody is telling you (Read ASAP)
There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...
Click here to see Louis' new video for yourself.

AOS Stock Chart for Sunday, April, 28, 2024

AOS Chart by TradingView

A. O. Smith Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$82.85$83.15
+0.36%		$84.10$82.431.32 million shs$12.24 billion
04/25/2024$87.00$82.85
-4.77%		$83.90$80.642.38 million shs$12.20 billion
04/24/2024$87.90$87.00
-1.02%		$88.77$86.301.27 million shs$12.81 billion
04/23/2024$86.89$87.90
+1.16%		$88.23$86.92695,190 shs$12.94 billion
04/22/2024$86.07$86.89
+0.95%		$87.90$85.781.27 million shs$12.79 billion
04/19/2024$86.69$86.07
-0.72%		$87.44$85.851.13 million shs$12.67 billion
04/18/2024$86.46$86.69
+0.27%		$87.93$86.511.20 million shs$12.76 billion
04/17/2024$85.38$86.46
+1.26%		$86.80$85.211.69 million shs$12.73 billion
04/16/2024$85.15$85.38
+0.27%		$85.75$84.62886,806 shs$12.57 billion
04/15/2024$86.50$85.15
-1.56%		$87.99$84.99770,555 shs$12.53 billion
04/12/2024$86.15$86.50
+0.41%		$86.58$85.331.17 million shs$12.73 billion
04/11/2024$85.53$86.15
+0.72%		$86.38$85.09836,757 shs$12.68 billion
04/10/2024$86.47$85.53
-1.09%		$86.07$83.871.00 million shs$12.59 billion
04/09/2024$86.99$86.47
-0.60%		$87.24$85.211.25 million shs$12.73 billion
04/08/2024$87.54$86.99
-0.63%		$88.07$86.95902,744 shs$12.80 billion
04/05/2024$87.14$87.56
+0.48%		$88.03$86.79921,497 shs$12.89 billion
04/04/2024$88.63$87.14
-1.68%		$89.69$86.961.04 million shs$12.83 billion
04/03/2024$88.55$88.63
+0.09%		$89.42$88.40899,036 shs$13.05 billion
04/02/2024$89.08$88.55
-0.59%		$88.90$87.89917,065 shs$13.03 billion
04/01/2024$89.46$89.08
-0.42%		$89.77$88.68676,209 shs$13.11 billion
03/29/2024$89.45$89.46
+0.01%		$89.62$88.731.00 million shs$13.17 billion
03/28/2024$88.85$89.45
+0.68%		$89.62$88.731.00 million shs$13.17 billion
03/27/2024$87.84$88.85
+1.15%		$88.87$88.00767,581 shs$13.08 billion
03/26/2024$88.01$87.84
-0.19%		$88.66$87.61892,414 shs$12.93 billion
03/25/2024$89.28$88.01
-1.42%		$89.70$88.01747,935 shs$12.96 billion
03/22/2024$89.88$89.28
-0.67%		$89.82$88.941.01 million shs$13.14 billion
03/21/2024$87.64$89.88
+2.56%		$89.96$87.83758,124 shs$13.23 billion
03/20/2024$86.78$87.64
+0.99%		$87.72$86.42563,817 shs$12.90 billion
03/19/2024$85.86$86.78
+1.07%		$86.82$85.70773,187 shs$12.77 billion
03/18/2024$87.09$85.86
-1.41%		$87.48$85.681.03 million shs$12.64 billion
03/15/2024$86.62$87.09
+0.54%		$87.91$86.042.56 million shs$12.82 billion
03/14/2024$86.16$86.62
+0.53%		$86.89$85.99851,049 shs$12.75 billion
03/13/2024$85.93$86.16
+0.27%		$86.55$85.56810,347 shs$12.68 billion
03/12/2024$85.31$85.93
+0.73%		$86.07$85.02625,528 shs$12.65 billion
03/11/2024$85.82$85.31
-0.59%		$85.83$84.62676,445 shs$12.56 billion
03/08/2024$86.65$85.82
-0.96%		$87.58$85.66627,436 shs$12.63 billion
03/07/2024$84.52$86.65
+2.52%		$86.81$84.88914,118 shs$12.75 billion
03/06/2024$83.69$84.52
+0.99%		$85.18$84.10674,659 shs$12.44 billion
03/05/2024$85.10$83.69
-1.66%		$84.98$83.15938,448 shs$12.32 billion
03/04/2024$83.94$85.10
+1.38%		$85.64$83.97948,948 shs$12.53 billion
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
03/01/2024$82.90$83.99
+1.31%		$84.08$82.471.20 million shs$12.36 billion
02/29/2024$82.90$82.90$83.48$82.511.46 million shs$12.20 billion
02/28/2024$82.31$82.90
+0.72%		$83.43$82.03870,782 shs$12.20 billion
02/27/2024$81.59$82.31
+0.88%		$82.40$81.45751,252 shs$12.12 billion
02/26/2024$81.40$81.59
+0.23%		$81.90$81.10680,703 shs$12.01 billion
02/23/2024$80.63$81.38
+0.93%		$81.51$80.61788,480 shs$12.10 billion
02/22/2024$80.24$80.63
+0.49%		$80.99$79.91843,003 shs$11.99 billion
02/21/2024$79.64$80.24
+0.75%		$80.48$79.61781,186 shs$11.93 billion
02/20/2024$80.09$79.64
-0.56%		$80.37$79.061.04 million shs$11.84 billion
02/19/2024$80.09$80.09$81.36$80.00752,000 shs$11.91 billion
02/16/2024$81.03$80.09
-1.16%		$81.36$80.00751,256 shs$11.91 billion
02/15/2024$81.17$81.03
-0.17%		$82.10$80.06906,736 shs$12.05 billion
02/14/2024$79.25$81.17
+2.42%		$81.47$79.731.05 million shs$12.07 billion
02/13/2024$81.28$79.25
-2.50%		$80.30$78.761.14 million shs$11.79 billion
02/12/2024$80.54$81.28
+0.92%		$81.61$80.43653,988 shs$12.09 billion
02/09/2024$80.25$80.55
+0.37%		$80.80$79.98707,610 shs$11.98 billion
02/08/2024$79.85$80.25
+0.50%		$80.82$79.73818,782 shs$11.93 billion
02/07/2024$78.22$79.85
+2.08%		$80.39$78.86877,925 shs$11.88 billion
02/06/2024$77.09$78.22
+1.47%		$78.46$77.10878,485 shs$11.63 billion
02/05/2024$78.33$77.09
-1.58%		$78.04$76.89995,434 shs$11.46 billion
02/02/2024$79.54$78.33
-1.52%		$79.10$77.25961,518 shs$11.65 billion
02/01/2024$77.61$79.54
+2.49%		$79.70$77.951.20 million shs$11.83 billion
01/31/2024$79.70$77.61
-2.63%		$79.81$77.092.57 million shs$11.54 billion
01/30/2024$81.70$79.70
-2.45%		$80.34$76.932.50 million shs$11.85 billion
01/29/2024$80.92$81.70
+0.96%		$81.79$80.61961,344 shs$12.15 billion

Related Companies:
This page (NYSE:AOS) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace