Free Trial

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

→ Elon Musk Secret Crypto Plot Exposed (From Crypto 101 Media) (Ad)
Free AOS Stock Alerts
$85.58
+0.36 (+0.42%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

A. O. Smith Stock Price Performance

5 Day
Performance
+1.50%
1 Month
Performance
-1.63%
3 Month
Performance
+6.64%
6 Month
Performance
+20.29%
Year-To-Date
Performance
+3.80%
1 Year
Performance
+21.71%
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 Porter & Company
Obama’s Forever Term [exposed]
America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.
Start streaming it now at no cost here

AOS Stock Chart for Thursday, May, 9, 2024

AOS Chart by TradingView

A. O. Smith Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$85.15$85.22
+0.08%		$85.83$84.90556,021 shs$12.50 billion
05/06/2024$84.31$85.15
+1.00%		$85.47$84.78541,379 shs$12.49 billion
05/03/2024$83.54$84.31
+0.92%		$84.88$84.03558,107 shs$12.41 billion
05/02/2024$82.79$83.54
+0.91%		$83.93$82.82734,365 shs$12.30 billion
05/01/2024$82.84$82.79
-0.06%		$83.98$82.57973,934 shs$12.19 billion
04/30/2024$84.31$82.84
-1.74%		$84.94$82.671.53 million shs$12.19 billion
04/29/2024$83.21$84.31
+1.32%		$84.34$82.901.48 million shs$12.41 billion
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
Protect Your Bank Account Before It’s Too Late (Ad)

For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …

Stop right now and do these 3 things to protect yourself
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
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

Related Companies:
This page (NYSE:AOS) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
Obama’s Forever Term [exposed]
Porter & Company
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders