NYSE - Delayed Quote
USD
A. O. Smith Corporation (AOS)
60.48
-0.05
(-0.08%)
At close: September 4 at 4:00:03 PM EDT
60.48
0.00
(0.00%)
After hours: September 4 at 7:30:07 PM EDT
Trade AOS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
60.21
61.11
60.16
60.48
60.48
1,312,000
Sep 3, 2026
60.00
60.84
59.69
60.53
60.53
1,333,400
Sep 2, 2026
58.78
59.63
58.43
59.26
59.26
1,055,000
Sep 1, 2026
58.74
59.59
58.41
58.49
58.49
1,020,000
Aug 31, 2026
59.94
60.30
59.05
59.13
59.13
2,168,100
Aug 28, 2026
62.19
62.99
59.50
60.38
60.38
1,811,600
Aug 27, 2026
61.93
62.33
61.39
61.95
61.95
1,044,800
Aug 26, 2026
62.46
63.28
62.19
62.48
62.48
1,013,400
Aug 25, 2026
63.40
63.41
61.67
62.15
62.15
1,323,100
Aug 24, 2026
63.44
64.09
62.06
62.72
62.72
1,170,000
Aug 21, 2026
62.77
63.42
62.14
63.08
63.08
1,140,700
Aug 20, 2026
62.71
63.59
62.32
62.43
62.43
1,195,100
Aug 19, 2026
61.77
63.86
61.48
63.80
63.80
1,629,700
Aug 18, 2026
61.63
61.69
60.56
60.86
60.86
977,300
Aug 17, 2026
61.65
61.84
60.90
61.40
61.40
950,000
Aug 14, 2026
62.43
62.77
62.07
62.17
62.17
747,700
Aug 13, 2026
62.95
63.17
61.98
62.50
62.50
1,044,700
Aug 12, 2026
63.56
63.56
62.01
62.59
62.59
1,262,700
Aug 11, 2026
62.51
63.94
62.46
63.67
63.67
1,386,100
Aug 10, 2026
63.61
63.70
62.16
62.41
62.41
1,229,200
Aug 7, 2026
63.00
64.32
62.59
63.98
63.98
1,280,700
Aug 6, 2026
63.19
63.50
62.55
62.99
62.99
1,552,900
Aug 5, 2026
63.07
63.60
62.69
63.18
63.18
1,582,200
Aug 4, 2026
60.75
63.43
60.21
63.37
63.37
1,816,100
Aug 3, 2026
60.62
61.44
60.12
60.73
60.73
2,259,500
Jul 31, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
59.14
60.47
58.86
60.13
60.13
2,938,600
Jul 30, 2026
64.44
64.77
59.05
59.81
59.45
3,045,300
Jul 29, 2026
63.36
63.61
61.47
62.04
61.67
2,500,400
Jul 28, 2026
63.09
64.37
62.96
64.01
63.62
1,634,300
Jul 27, 2026
61.10
62.70
61.10
62.44
62.06
1,567,300
Jul 24, 2026
59.44
61.23
59.15
60.78
60.41
1,507,700
Jul 23, 2026
59.42
59.97
58.65
59.49
59.13
1,632,800
Jul 22, 2026
59.26
59.60
58.82
59.35
58.99
1,087,500
Jul 21, 2026
58.96
59.38
58.13
58.76
58.41
1,969,100
Jul 20, 2026
59.24
59.24
58.00
58.88
58.53
1,818,400
Jul 17, 2026
60.39
61.18
58.68
58.85
58.50
2,020,200
Jul 16, 2026
59.86
61.70
59.50
60.53
60.17
1,992,300
Jul 15, 2026
60.49
61.18
59.73
60.31
59.95
1,777,000
Jul 14, 2026
60.17
60.98
59.38
60.87
60.50
1,431,200
Jul 13, 2026
60.44
60.82
59.09
59.53
59.17
1,567,700
Jul 10, 2026
59.43
61.39
59.14
60.44
60.08
1,609,900
Jul 9, 2026
59.63
59.80
58.76
59.02
58.66
2,061,200
Jul 8, 2026
60.27
60.56
58.91
59.47
59.11
1,746,300
Jul 7, 2026
62.40
62.43
61.15
61.31
60.94
1,489,100
Jul 6, 2026
62.59
62.69
61.62
62.45
62.07
1,441,700
Jul 2, 2026
62.47
62.76
61.66
62.72
62.34
1,700,000
Jul 1, 2026
62.46
63.01
61.75
62.14
61.77
1,502,500
Jun 30, 2026
61.82
63.05
61.36
62.72
62.34
1,452,500
Jun 29, 2026
61.30
61.76
60.54
61.68
61.31
1,473,700
Jun 26, 2026
61.58
62.35
60.54
61.72
61.35
3,061,700
Jun 25, 2026
60.80
62.53
60.49
61.13
60.76
1,600,000
Jun 24, 2026
58.18
60.97
58.18
60.18
59.82
1,703,100
Jun 23, 2026
57.19
58.35
57.13
57.44
57.09
1,585,700
Jun 22, 2026
58.10
58.74
57.61
58.69
58.34
2,903,400
Jun 18, 2026
58.97
60.10
58.07
58.22
57.87
4,224,600
Jun 17, 2026
60.14
60.80
57.72
57.88
57.53
1,835,100
Jun 16, 2026
60.22
61.23
60.17
60.24
59.88
1,342,200
Jun 15, 2026
60.06
60.85
59.63
60.02
59.66
1,848,000
Jun 12, 2026
59.15
59.62
58.42
59.08
58.72
1,646,700
Jun 11, 2026
57.94
59.00
57.16
58.66
58.31
1,657,400
Jun 10, 2026
58.53
59.05
57.20
57.22
56.88
1,937,900
Jun 9, 2026
57.75
59.26
57.50
59.23
58.87
1,798,800
Jun 8, 2026
57.04
57.94
56.73
57.33
56.98
1,825,200
Jun 5, 2026
57.03
57.67
56.55
57.20
56.86
1,811,100
Jun 4, 2026
57.56
58.00
56.41
57.01
56.67
2,141,200
Jun 3, 2026
56.56
57.30
56.43
56.73
56.39
1,085,000
Jun 2, 2026
56.23
56.97
56.06
56.76
56.42
1,261,800
Jun 1, 2026
56.42
56.78
55.42
55.78
55.44
1,683,000
May 29, 2026
57.30
57.54
56.66
56.72
56.38
1,741,900
May 28, 2026
57.36
57.77
56.96
57.62
57.27
1,343,400
May 27, 2026
58.91
59.47
57.91
58.01
57.66
1,341,500
May 26, 2026
57.66
58.59
57.33
58.33
57.98
1,672,700
May 22, 2026
57.42
57.72
56.78
57.28
56.94
1,374,200
May 21, 2026
56.13
57.24
55.25
57.17
56.83
1,407,600
May 20, 2026
54.72
56.80
54.16
56.68
56.34
1,636,500
May 19, 2026
56.20
56.39
55.08
55.95
55.61
1,384,600
May 18, 2026
56.14
57.29
56.07
56.70
56.36
1,592,100
May 15, 2026
56.98
57.37
55.98
56.01
55.67
1,829,400
May 14, 2026
57.63
58.01
57.05
57.97
57.62
1,867,500
May 13, 2026
57.84
58.23
56.77
56.98
56.64
1,558,200
May 12, 2026
58.67
58.87
57.49
58.09
57.74
1,391,400
May 11, 2026
58.66
59.21
58.28
58.52
58.17
1,765,100
May 8, 2026
60.41
60.70
58.59
58.60
58.25
1,859,300
May 7, 2026
61.21
61.41
59.76
60.23
59.87
1,973,000
May 6, 2026
59.93
61.44
59.82
61.06
60.69
1,857,800
May 5, 2026
59.12
59.18
58.22
58.88
58.53
1,462,300
May 4, 2026
59.66
60.09
58.47
58.86
58.51
2,079,600
May 1, 2026
62.00
62.23
60.02
60.35
59.99
2,368,400
Apr 30, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
64.64
65.30
59.83
61.84
61.47
4,557,000
Apr 29, 2026
63.91
64.38
63.12
63.68
62.94
2,615,800
Apr 28, 2026
65.02
65.02
63.35
63.91
63.17
1,260,600
Apr 27, 2026
64.63
65.26
64.18
64.68
63.93
1,354,100
Apr 24, 2026
64.97
65.35
64.13
64.38
63.63
1,145,100
Apr 23, 2026
65.20
65.92
64.76
65.09
64.33
1,455,800
Apr 22, 2026
65.50
65.64
64.27
64.81
64.06
1,372,400
Apr 21, 2026
65.59
66.18
64.87
64.99
64.23
852,900
Apr 20, 2026
64.63
65.68
64.44
65.60
64.84
1,403,100
Apr 17, 2026
63.93
66.29
63.93
64.82
64.07
2,422,500
Apr 16, 2026
63.44
64.24
63.00
63.28
62.54
1,745,500
Apr 15, 2026
66.07
66.56
62.14
63.37
62.63
2,406,100
Apr 14, 2026
67.06
67.28
66.50
66.93
66.15
1,059,000
Apr 13, 2026
65.79
67.21
65.43
67.18
66.40
1,125,900
Apr 10, 2026
67.44
67.61
65.87
65.92
65.15
1,659,100
Apr 9, 2026
66.32
67.89
66.19
67.27
66.49
1,395,900
Apr 8, 2026
66.45
67.22
66.02
66.77
65.99
1,438,700
Apr 7, 2026
64.42
64.67
63.69
64.19
63.44
1,129,000
Apr 6, 2026
63.87
64.82
63.69
64.68
63.93
912,900
Apr 2, 2026
63.77
65.46
63.39
64.35
63.60
1,132,400
Apr 1, 2026
66.05
66.63
65.01
65.08
64.32
1,609,600
Mar 31, 2026
64.55
66.38
63.94
65.94
65.17
1,138,500
Mar 30, 2026
65.21
65.22
63.63
63.68
62.94
1,212,700
Mar 27, 2026
65.38
65.71
64.19
64.42
63.67
1,211,700
Mar 26, 2026
66.30
67.18
65.29
65.61
64.85
1,305,000
Mar 25, 2026
66.07
67.15
65.31
66.90
66.12
1,874,800
Mar 24, 2026
64.30
65.82
64.14
65.45
64.69
1,152,000
Mar 23, 2026
65.57
65.65
64.66
65.07
64.31
1,750,500
Mar 20, 2026
64.43
64.91
63.34
64.09
63.34
2,863,500
Mar 19, 2026
63.57
64.60
63.28
64.54
63.79
1,919,100
Mar 18, 2026
65.13
65.61
63.92
64.02
63.27
1,187,100
Mar 17, 2026
66.86
66.86
64.84
65.74
64.97
1,420,400
Mar 16, 2026
67.44
67.84
66.14
66.40
65.63
1,344,800
Mar 13, 2026
67.28
67.56
66.22
66.84
66.06
1,208,400
Mar 12, 2026
67.24
68.17
66.45
66.57
65.80
1,496,800
Mar 11, 2026
69.46
69.46
66.80
68.11
67.32
1,874,800
Mar 10, 2026
70.13
71.46
69.42
69.82
69.01
1,335,300
Mar 9, 2026
70.14
70.90
67.93
70.46
69.64
1,450,100
Mar 6, 2026
71.00
71.54
69.95
71.01
70.18
1,252,200
Mar 5, 2026
72.23
73.31
71.37
72.02
71.18
1,488,000
Mar 4, 2026
75.82
75.82
72.65
73.35
72.50
2,234,400
Mar 3, 2026
76.24
76.89
75.03
75.63
74.75
1,604,600
Mar 2, 2026
77.22
78.39
76.60
77.93
77.02
1,016,100
Feb 27, 2026
76.72
78.13
76.28
78.00
77.09
1,491,400
Feb 26, 2026
76.76
77.41
75.79
77.15
76.25
822,100
Feb 25, 2026
77.19
77.60
75.01
76.30
75.41
1,144,700
Feb 24, 2026
77.01
77.95
76.95
77.20
76.30
681,900
Feb 23, 2026
77.78
78.39
76.68
76.77
75.88
989,500
Feb 20, 2026
77.82
79.19
76.96
77.81
76.90
1,124,500
Feb 19, 2026
78.60
79.07
77.34
77.69
76.79
1,296,100
Feb 18, 2026
79.23
79.90
78.73
78.96
78.04
873,400
Feb 17, 2026
80.10
80.90
78.79
79.47
78.55
1,249,600
Feb 13, 2026
79.64
80.59
79.18
80.46
79.52
1,077,900
Feb 12, 2026
80.65
81.87
79.60
79.62
78.69
912,700
Feb 11, 2026
80.31
81.53
79.70
80.22
79.29
1,127,100
Feb 10, 2026
79.24
80.63
78.87
80.47
79.53
1,348,600
Feb 9, 2026
78.67
79.79
78.39
79.08
78.16
1,125,100
Feb 6, 2026
78.71
79.23
78.40
78.98
78.06
1,103,300
Feb 5, 2026
77.86
78.58
77.72
78.11
77.20
1,351,300
Feb 4, 2026
77.11
78.89
76.44
78.37
77.46
3,422,200
Feb 3, 2026
74.84
77.23
74.54
76.34
75.45
1,957,100
Feb 2, 2026
73.27
74.89
72.77
74.71
73.84
1,793,100
Jan 30, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
73.56
73.66
72.05
73.49
72.63
1,939,400
Jan 29, 2026
72.18
74.42
71.14
73.17
71.96
3,734,300
Jan 28, 2026
70.11
70.70
69.36
69.49
68.34
2,822,500
Jan 27, 2026
71.00
72.06
70.38
70.64
69.47
1,418,800
Jan 26, 2026
72.47
72.82
70.81
71.02
69.85
1,182,000
Jan 23, 2026
73.05
73.19
71.98
72.46
71.26
943,500
Jan 22, 2026
72.73
73.39
72.29
73.09
71.88
1,125,900
Jan 21, 2026
71.28
72.78
70.99
72.24
71.05
910,400
Jan 20, 2026
71.40
71.91
70.15
70.56
69.40
1,179,700
Jan 16, 2026
71.92
72.55
71.63
72.48
71.28
1,153,800
Jan 15, 2026
71.94
72.08
71.32
71.99
70.80
1,055,000
Jan 14, 2026
70.50
71.65
70.50
71.18
70.01
996,100
Jan 13, 2026
71.46
71.57
69.97
70.57
69.41
990,800
Jan 12, 2026
69.86
71.61
69.86
71.01
69.84
1,285,200
Jan 9, 2026
70.97
71.68
69.54
70.52
69.36
1,478,000
Jan 8, 2026
66.69
70.82
66.69
70.40
69.24
1,859,400
Jan 7, 2026
68.81
69.01
67.11
67.12
66.01
1,110,800
Jan 6, 2026
67.77
69.04
67.39
68.65
67.52
1,066,000
Jan 5, 2026
67.79
69.00
67.66
68.51
67.38
1,493,700
Jan 2, 2026
67.06
68.53
66.65
68.32
67.19
1,318,800
Dec 31, 2025
67.54
67.75
66.84
66.88
65.78
666,900
Dec 30, 2025
67.89
68.25
67.63
67.74
66.62
695,200
Dec 29, 2025
67.55
68.13
67.42
68.08
66.96
1,059,700
Dec 26, 2025
67.87
68.01
67.50
67.76
66.64
543,200
Dec 24, 2025
67.80
68.25
67.49
67.96
66.84
562,100
Dec 23, 2025
68.21
68.38
67.35
67.74
66.62
747,600
Dec 22, 2025
67.80
68.51
67.74
68.11
66.99
883,700
Dec 19, 2025
68.42
68.50
67.71
68.01
66.89
2,287,800
Dec 18, 2025
68.31
69.14
68.02
68.19
67.06
984,700
Dec 17, 2025
67.49
68.79
67.18
68.08
66.96
1,185,800
Dec 16, 2025
68.92
68.99
67.61
67.94
66.82
1,146,700
Dec 15, 2025
68.88
69.35
68.10
68.82
67.68
1,195,300
Dec 12, 2025
68.89
69.50
68.19
68.72
67.59
1,289,700
Dec 11, 2025
68.71
69.13
68.01
68.58
67.45
1,095,400
Dec 10, 2025
66.66
68.22
66.60
67.92
66.80
1,146,000
Dec 9, 2025
66.91
67.24
66.18
66.43
65.33
1,142,600
Dec 8, 2025
67.87
67.87
66.60
67.15
66.04
1,934,500
Dec 5, 2025
67.51
68.40
67.26
68.03
66.91
1,931,200
Dec 4, 2025
67.69
68.91
66.81
67.20
66.09
1,728,700
Dec 3, 2025
65.84
67.45
65.77
67.32
66.21
1,187,900
Dec 2, 2025
66.01
66.37
65.23
65.96
64.87
1,164,000
Dec 1, 2025
65.37
66.48
65.05
66.02
64.93
1,559,400
Nov 28, 2025
66.57
66.71
65.97
65.98
64.89
772,900
Nov 26, 2025
65.18
66.49
65.18
66.33
65.24
2,339,100
Nov 25, 2025
64.72
65.63
64.27
65.41
64.33
1,435,300
Nov 24, 2025
64.72
65.01
64.02
64.10
63.04
1,644,400
Nov 21, 2025
63.53
66.10
63.53
65.10
64.03
2,023,500
Nov 20, 2025
64.24
64.70
62.97
63.25
62.21
1,375,300
Nov 19, 2025
63.65
64.00
63.11
63.61
62.56
1,270,100
Nov 18, 2025
63.19
63.81
62.96
63.38
62.33
1,257,600
Nov 17, 2025
64.62
64.79
63.23
63.31
62.27
964,200
Nov 14, 2025
65.85
66.27
64.65
64.74
63.67
1,168,800
Nov 13, 2025
66.51
67.37
65.85
66.09
65.00
1,323,300
Nov 12, 2025
66.33
66.74
66.02
66.37
65.27
1,149,900
Nov 11, 2025
66.42
66.63
65.45
65.79
64.70
1,056,400
Nov 10, 2025
66.12
66.37
65.40
66.17
65.08
1,062,900
Nov 7, 2025
65.33
66.39
65.33
66.26
65.17
1,172,800
Nov 6, 2025
66.37
66.81
65.57
65.58
64.50
1,092,700
Nov 5, 2025
65.15
66.19
65.11
66.03
64.94
1,418,300
Nov 4, 2025
65.73
66.32
64.92
65.15
64.07
1,303,400
Nov 3, 2025
65.67
66.02
65.21
65.66
64.58
1,331,200
Oct 31, 2025
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
65.95
66.87
65.64
65.99
64.90
2,236,100
Oct 30, 2025
65.58
67.30
65.55
66.70
65.25
1,859,300
Oct 29, 2025
66.18
66.92
65.06
65.58
64.15
1,841,300
Oct 28, 2025
68.27
69.65
65.50
66.84
65.38
3,248,700
Oct 27, 2025
69.03
69.54
68.44
68.61
67.11
1,527,800
Oct 24, 2025
69.87
70.19
68.88
68.90
67.40
1,294,900
Oct 23, 2025
68.16
69.36
68.00
69.04
67.53
868,700
Oct 22, 2025
70.83
70.84
68.12
68.20
66.71
1,554,500
Oct 21, 2025
69.87
71.03
69.47
71.00
69.45
1,151,500
Oct 20, 2025
69.83
70.19
69.25
69.81
68.29
1,074,600
Oct 17, 2025
69.44
69.86
69.03
69.71
68.19
989,400
Oct 16, 2025
69.51
69.54
68.75
69.36
67.85
1,012,100
Oct 15, 2025
68.82
69.58
68.61
69.21
67.70
1,072,600
Oct 14, 2025
67.46
69.11
67.24
68.82
67.32
927,500
Oct 13, 2025
68.09
68.72
67.54
67.68
66.20
1,028,300
Oct 10, 2025
69.75
70.15
67.67
67.75
66.27
1,337,900
Oct 9, 2025
71.03
71.07
69.54
69.73
68.21
1,093,700
Oct 8, 2025
71.45
71.54
70.69
71.07
69.52
806,300
Oct 7, 2025
72.51
72.60
71.37
71.40
69.84
808,600
Oct 6, 2025
72.88
73.15
72.20
72.42
70.84
704,300
Oct 3, 2025
73.39
73.90
73.26
73.35
71.75
649,600
Oct 2, 2025
73.15
73.97
72.79
73.54
71.94
831,500
Oct 1, 2025
73.28
73.56
72.43
73.10
71.51
1,053,400
Sep 30, 2025
72.98
73.56
72.87
73.41
71.81
751,300
Sep 29, 2025
73.19
73.46
72.53
72.75
71.16
671,800
Sep 26, 2025
71.62
72.55
71.29
72.45
70.87
637,200
Sep 25, 2025
71.97
72.15
71.09
71.40
69.84
682,400
Sep 24, 2025
71.83
72.70
71.73
71.96
70.39
820,900
Sep 23, 2025
72.49
73.33
71.74
72.17
70.60
622,300
Sep 22, 2025
72.78
72.82
72.09
72.26
70.68
769,400
Sep 19, 2025
72.88
73.39
72.47
73.09
71.50
2,025,700
Sep 18, 2025
73.26
73.52
72.69
73.07
71.48
915,800
Sep 17, 2025
73.98
75.20
72.65
73.12
71.53
1,083,200
Sep 16, 2025
73.30
73.71
72.78
73.61
72.00
640,100
Sep 15, 2025
72.83
73.43
72.47
73.25
71.65
799,600
Sep 12, 2025
73.81
74.16
72.53
72.57
70.99
766,700
Sep 11, 2025
72.73
74.72
72.50
74.30
72.68
1,673,100
Sep 10, 2025
71.73
72.65
71.69
72.49
70.91
1,105,000
Sep 9, 2025
73.48
73.56
71.26
72.00
70.43
1,200,300
Sep 8, 2025
73.41
74.09
72.67
73.96
72.35
1,165,600
Sep 5, 2025
73.04
74.09
72.94
73.68
72.07
1,445,100
