NYSE - Nasdaq Real Time Price USD

A. O. Smith Corporation (AOS)

86.07 -0.62 (-0.72%)
At close: April 19 at 4:00 PM EDT
85.56 -0.51 (-0.59%)
After hours: April 19 at 7:55 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 86.81 87.44 85.85 86.07 86.07 1,134,600
Apr 18, 2024 87.00 87.93 86.51 86.69 86.69 1,199,500
Apr 17, 2024 85.83 86.80 85.21 86.46 86.46 1,686,700
Apr 16, 2024 84.98 85.75 84.61 85.40 85.40 886,900
Apr 15, 2024 87.94 87.99 84.99 85.15 85.15 770,900
Apr 12, 2024 85.33 86.58 85.33 86.50 86.50 1,178,400
Apr 11, 2024 85.96 86.38 85.09 86.15 86.15 901,800
Apr 10, 2024 84.80 86.07 83.87 85.53 85.53 1,002,800
Apr 9, 2024 87.10 87.10 85.18 86.47 86.47 1,251,600
Apr 8, 2024 88.05 88.05 86.95 86.97 86.97 902,700
Apr 5, 2024 87.39 88.03 86.79 87.54 87.54 921,500
Apr 4, 2024 89.39 89.69 86.96 87.14 87.14 1,036,500
Apr 3, 2024 88.55 89.42 88.29 88.65 88.65 899,000
Apr 2, 2024 88.71 88.90 87.89 88.55 88.55 921,100
Apr 1, 2024 89.33 89.77 88.68 89.08 89.08 676,200
Mar 28, 2024 89.07 89.62 88.73 89.46 89.46 1,003,700
Mar 27, 2024 88.42 88.87 88.00 88.85 88.85 776,300
Mar 26, 2024 88.02 88.70 87.61 87.88 87.88 892,400
Mar 25, 2024 89.38 89.86 88.01 88.04 88.04 747,900
Mar 22, 2024 89.54 89.82 88.94 89.28 89.28 1,008,400
Mar 21, 2024 87.83 89.96 87.83 89.88 89.88 758,300
Mar 20, 2024 86.93 87.72 86.42 87.64 87.64 563,900
Mar 19, 2024 85.97 86.82 85.70 86.78 86.78 773,200
Mar 18, 2024 87.11 87.48 85.68 85.86 85.86 1,064,200
Mar 15, 2024 86.04 87.91 86.04 87.09 87.09 2,636,400
Mar 14, 2024 86.26 86.89 85.99 86.62 86.62 941,300
Mar 13, 2024 85.97 86.55 85.54 86.16 86.16 810,300
Mar 12, 2024 85.40 86.07 85.02 85.93 85.93 658,700
Mar 11, 2024 85.64 85.83 84.62 85.31 85.31 699,400
Mar 8, 2024 87.04 87.60 85.66 85.82 85.82 627,400
Mar 7, 2024 85.15 86.81 84.88 86.65 86.65 914,100
Mar 6, 2024 84.15 85.18 84.10 84.50 84.50 674,700
Mar 5, 2024 84.86 84.98 83.15 83.69 83.69 990,000
Mar 4, 2024 84.00 85.64 83.97 85.10 85.10 1,016,500
Mar 1, 2024 82.54 84.08 82.51 83.94 83.94 1,204,900
Feb 29, 2024 83.47 83.48 82.51 82.90 82.90 1,464,800
Feb 28, 2024 82.34 83.43 82.03 82.89 82.89 870,700
Feb 27, 2024 81.92 82.40 81.45 82.30 82.30 751,300
Feb 26, 2024 81.40 81.90 81.10 81.59 81.59 681,300
Feb 23, 2024 80.96 81.51 80.61 81.40 81.40 788,500
Feb 22, 2024 80.82 80.95 79.91 80.61 80.61 843,000
Feb 21, 2024 79.91 80.48 79.60 80.23 80.23 781,200
Feb 20, 2024 79.55 80.37 79.06 79.64 79.64 1,040,500
Feb 16, 2024 80.74 81.36 80.00 80.09 80.09 752,000
Feb 15, 2024 81.80 82.16 80.05 81.00 81.00 906,700
Feb 14, 2024 80.00 81.47 79.73 81.17 81.17 1,050,600
Feb 13, 2024 79.63 80.30 78.76 79.25 79.25 1,136,000
Feb 12, 2024 80.76 81.61 80.43 81.28 81.28 654,000
Feb 9, 2024 80.29 80.80 79.98 80.54 80.54 707,600
Feb 8, 2024 80.22 80.82 79.73 80.25 80.25 835,500
Feb 7, 2024 79.02 80.41 78.92 79.84 79.84 878,200
Feb 6, 2024 77.17 78.46 77.10 78.22 78.22 974,200
Feb 5, 2024 78.04 78.04 76.89 77.09 77.09 999,900
Feb 2, 2024 79.01 79.10 77.25 78.33 78.33 1,058,100
Feb 1, 2024 78.30 79.70 77.95 79.57 79.57 1,200,000
Jan 31, 2024 79.86 79.86 77.09 77.61 77.61 2,569,400
Jan 30, 2024 0.32 Dividend
Jan 30, 2024 78.76 80.35 76.93 79.72 79.72 2,496,500
Jan 29, 2024 80.95 81.80 80.61 81.65 81.33 962,700
Jan 26, 2024 81.34 81.70 80.58 80.92 80.60 846,600
Jan 25, 2024 80.90 81.46 80.81 81.27 80.95 1,034,400
Jan 24, 2024 82.23 82.23 80.30 80.33 80.02 803,800
Jan 23, 2024 82.08 82.35 81.32 81.85 81.53 1,234,200
Jan 22, 2024 81.64 82.41 81.39 82.12 81.80 889,100
Jan 19, 2024 80.56 81.63 80.07 81.21 80.89 772,300
Jan 18, 2024 80.75 80.97 79.84 80.58 80.26 569,900
Jan 17, 2024 80.84 81.71 80.02 80.12 79.81 618,700
Jan 16, 2024 80.55 81.12 80.31 80.98 80.66 695,800
Jan 12, 2024 81.26 81.54 80.00 81.11 80.79 600,300
Jan 11, 2024 80.48 80.84 79.86 80.66 80.34 670,800
Jan 10, 2024 79.84 81.01 79.66 80.48 80.16 838,600
Jan 9, 2024 78.84 79.86 78.80 79.84 79.53 662,300
Jan 8, 2024 79.27 79.50 78.44 79.27 78.96 790,000
Jan 5, 2024 79.10 79.67 78.71 79.04 78.73 650,300
Jan 4, 2024 78.72 80.46 78.33 79.38 79.07 880,600
Jan 3, 2024 80.87 80.87 78.09 78.71 78.40 1,276,800
Jan 2, 2024 81.70 82.63 81.19 81.44 81.12 613,800
Dec 29, 2023 82.03 82.77 82.03 82.44 82.12 610,900
Dec 28, 2023 81.93 82.44 81.83 82.24 81.92 452,800
Dec 27, 2023 81.98 82.40 81.69 82.16 81.84 441,700
Dec 26, 2023 81.70 82.06 81.42 81.85 81.53 420,400
Dec 22, 2023 81.95 82.03 81.24 81.73 81.41 449,400
Dec 21, 2023 81.03 81.57 80.82 81.56 81.24 621,600
Dec 20, 2023 80.70 81.35 80.22 80.23 79.92 790,100
Dec 19, 2023 79.67 80.93 79.67 80.90 80.58 913,600
Dec 18, 2023 79.34 79.86 78.86 79.39 79.08 926,300
Dec 15, 2023 79.73 80.38 78.98 79.20 78.89 2,910,400
Dec 14, 2023 79.85 80.84 79.65 80.59 80.27 1,450,200
Dec 13, 2023 79.26 80.10 78.25 79.53 79.22 1,191,500
Dec 12, 2023 78.36 80.03 78.34 79.48 79.17 986,700
Dec 11, 2023 78.32 78.66 77.66 78.04 77.73 818,900
Dec 8, 2023 78.12 79.29 77.78 77.99 77.68 827,900
Dec 7, 2023 77.18 78.02 76.63 78.01 77.70 1,180,500
Dec 6, 2023 76.84 77.77 76.62 77.28 76.98 820,600
Dec 5, 2023 76.68 77.05 75.93 76.31 76.01 874,500
Dec 4, 2023 76.10 77.34 75.91 77.09 76.79 1,238,800
Dec 1, 2023 75.47 76.85 75.19 76.74 76.44 696,600
Nov 30, 2023 75.10 75.85 74.43 75.36 75.06 955,500
Nov 29, 2023 75.74 76.06 74.96 75.10 74.81 641,600
Nov 28, 2023 75.67 76.29 75.10 75.12 74.83 583,200
Nov 27, 2023 75.53 76.14 75.36 75.96 75.66 580,300
Nov 24, 2023 75.78 76.33 75.69 76.01 75.71 238,200
Nov 22, 2023 76.16 76.43 75.67 75.88 75.58 654,900
Nov 21, 2023 75.91 76.27 75.42 75.87 75.57 497,200
Nov 20, 2023 76.03 76.27 75.07 76.11 75.81 895,200
Nov 17, 2023 76.13 76.44 75.86 76.38 76.08 669,800
Nov 16, 2023 75.09 75.91 75.04 75.64 75.34 833,900
Nov 15, 2023 76.00 76.98 74.84 75.00 74.71 1,082,200
Nov 14, 2023 74.59 76.26 74.45 76.02 75.72 1,191,900
Nov 13, 2023 72.41 73.64 72.41 73.38 73.09 1,036,400
Nov 10, 2023 71.90 72.97 71.71 72.82 72.53 846,600
Nov 9, 2023 71.42 71.98 70.97 71.37 71.09 832,900
Nov 8, 2023 70.91 71.62 70.44 71.14 70.86 744,800
Nov 7, 2023 70.73 71.47 70.30 70.65 70.37 1,101,600
Nov 6, 2023 71.51 72.47 70.90 71.09 70.81 1,335,700
Nov 3, 2023 72.25 72.83 71.54 71.56 71.28 1,206,700
Nov 2, 2023 71.94 72.50 71.30 71.35 71.07 1,086,100
Nov 1, 2023 70.08 71.02 69.17 70.81 70.53 1,152,100
Oct 31, 2023 69.56 70.31 69.37 69.76 69.49 1,358,400
Oct 30, 2023 0.32 Dividend
Oct 30, 2023 68.71 70.01 67.97 69.49 69.22 1,683,300
Oct 27, 2023 69.66 69.84 67.46 67.81 67.23 1,586,700
Oct 26, 2023 66.44 70.12 65.20 69.12 68.52 2,186,400
Oct 25, 2023 65.61 66.15 65.08 65.19 64.63 1,630,800
Oct 24, 2023 66.94 67.32 66.05 66.64 66.07 1,100,500
Oct 23, 2023 66.59 67.25 66.37 66.39 65.82 846,500
Oct 20, 2023 67.03 67.51 66.27 66.66 66.09 1,008,500
Oct 19, 2023 68.35 68.68 66.69 67.01 66.43 1,043,300
Oct 18, 2023 70.74 70.94 68.40 68.47 67.88 1,118,300
Oct 17, 2023 71.52 72.71 71.13 71.83 71.21 930,600
Oct 16, 2023 70.99 72.06 70.51 71.90 71.28 1,238,800
Oct 13, 2023 70.25 70.89 69.43 70.26 69.65 1,235,200
Oct 12, 2023 70.99 71.01 69.25 69.93 69.33 930,900
Oct 11, 2023 69.26 71.16 69.20 71.09 70.48 1,189,600
Oct 10, 2023 69.94 70.30 68.95 69.26 68.66 1,289,800
Oct 9, 2023 66.53 68.87 66.45 68.63 68.04 1,077,200
Oct 6, 2023 66.00 67.78 65.74 67.29 66.71 1,137,400
Oct 5, 2023 66.32 66.81 65.43 66.07 65.50 1,065,400
Oct 4, 2023 65.68 66.37 64.86 66.24 65.67 829,300
Oct 3, 2023 65.76 66.50 64.95 65.37 64.81 859,800
Oct 2, 2023 65.90 66.82 65.52 66.05 65.48 935,300
Sep 29, 2023 66.79 67.18 66.01 66.13 65.56 996,500
Sep 28, 2023 65.99 67.28 65.89 66.48 65.91 882,300
Sep 27, 2023 65.91 66.32 65.17 65.45 64.89 1,241,800
Sep 26, 2023 64.30 65.83 64.30 65.47 64.91 1,299,600
Sep 25, 2023 64.37 64.86 64.14 64.47 63.91 1,116,200
Sep 22, 2023 65.21 65.42 64.40 64.51 63.95 1,275,200
Sep 21, 2023 66.03 66.06 65.09 65.17 64.61 749,500
Sep 20, 2023 67.34 67.73 66.27 66.35 65.78 586,100
Sep 19, 2023 66.88 67.15 66.20 67.01 66.43 684,600
Sep 18, 2023 66.87 67.68 65.91 67.16 66.58 1,006,400
Sep 15, 2023 67.39 67.55 66.42 66.77 66.19 1,232,900
Sep 14, 2023 67.57 67.96 66.96 67.74 67.16 914,200
Sep 13, 2023 68.15 68.20 66.64 67.12 66.54 1,395,600
Sep 12, 2023 70.00 70.06 67.92 68.27 67.68 1,102,900
Sep 11, 2023 70.63 70.70 70.13 70.51 69.90 547,500
Sep 8, 2023 71.61 71.69 70.03 70.19 69.58 710,100
Sep 7, 2023 71.68 72.06 71.11 71.72 71.10 698,400
Sep 6, 2023 71.93 72.44 71.60 71.85 71.23 578,500
Sep 5, 2023 73.30 73.30 71.17 71.94 71.32 828,600
Sep 1, 2023 72.86 73.68 72.86 73.57 72.94 864,000
Aug 31, 2023 72.54 73.11 72.49 72.50 71.88 895,600
Aug 30, 2023 71.91 72.99 71.63 72.30 71.68 568,500
Aug 29, 2023 70.52 71.88 70.49 71.86 71.24 609,600
Aug 28, 2023 69.93 71.15 69.93 70.71 70.10 502,200
Aug 25, 2023 69.28 70.15 68.73 69.75 69.15 628,000
Aug 24, 2023 69.62 70.51 68.75 68.80 68.21 557,500
Aug 23, 2023 69.71 70.13 69.35 69.98 69.38 595,300
Aug 22, 2023 69.06 69.56 68.67 69.42 68.82 611,600
Aug 21, 2023 68.87 69.24 68.14 68.86 68.27 599,300
Aug 18, 2023 69.46 69.75 68.69 68.92 68.33 716,300
Aug 17, 2023 70.43 70.91 69.51 69.73 69.13 982,400
Aug 16, 2023 70.66 71.70 70.28 70.29 69.68 968,500
Aug 15, 2023 70.72 71.00 70.16 70.82 70.21 745,700
Aug 14, 2023 71.16 71.52 70.87 71.28 70.67 648,800
Aug 11, 2023 71.75 72.39 71.23 71.36 70.74 691,700
Aug 10, 2023 72.68 73.19 71.68 71.99 71.37 664,500
Aug 9, 2023 73.34 73.65 72.69 72.79 72.16 861,200
Aug 8, 2023 73.25 73.60 72.09 73.24 72.61 732,500
Aug 7, 2023 72.97 74.31 72.80 73.84 73.20 901,200
Aug 4, 2023 72.82 73.72 72.18 72.64 72.01 1,119,100
Aug 3, 2023 72.63 72.80 71.69 72.30 71.68 953,700
Aug 2, 2023 72.20 73.29 71.78 72.59 71.96 1,012,600
Aug 1, 2023 72.57 73.04 72.02 72.59 71.96 1,061,900
Jul 31, 2023 72.29 72.65 71.60 72.63 72.00 1,218,900
Jul 28, 2023 0.30 Dividend
Jul 28, 2023 74.57 74.57 71.96 72.19 71.57 1,405,400
Jul 27, 2023 74.15 75.51 72.52 73.68 72.75 2,442,600
Jul 26, 2023 75.25 75.62 74.44 75.07 74.12 1,592,800
Jul 25, 2023 75.12 76.14 74.76 75.17 74.22 1,819,900
Jul 24, 2023 76.00 76.37 75.18 75.42 74.47 1,070,700
Jul 21, 2023 76.26 76.46 75.75 75.99 75.03 747,800
Jul 20, 2023 76.73 76.94 76.03 76.36 75.39 661,000
Jul 19, 2023 76.56 76.79 75.90 76.64 75.67 784,600
Jul 18, 2023 74.83 76.54 74.83 76.51 75.54 1,231,600
Jul 17, 2023 74.59 75.50 74.24 75.00 74.05 1,154,600
Jul 14, 2023 72.91 74.88 72.73 74.41 73.47 1,284,700
Jul 13, 2023 73.28 73.66 72.99 73.09 72.16 556,300
Jul 12, 2023 73.94 74.04 73.07 73.49 72.56 726,700
Jul 11, 2023 72.51 73.66 72.51 73.20 72.27 1,283,000
Jul 10, 2023 70.73 72.45 70.57 72.19 71.28 828,700
Jul 7, 2023 70.42 71.88 70.41 70.64 69.75 1,152,500
Jul 6, 2023 70.69 70.94 69.85 70.60 69.71 960,900
Jul 5, 2023 72.00 72.27 70.77 71.05 70.15 838,500
Jul 3, 2023 72.30 72.86 71.44 72.37 71.45 480,500
Jun 30, 2023 72.89 73.22 72.30 72.78 71.86 452,600
Jun 29, 2023 71.91 72.84 71.91 72.38 71.46 651,600
Jun 28, 2023 72.13 72.57 71.74 72.13 71.22 673,000
Jun 27, 2023 71.21 72.69 71.21 72.27 71.36 937,600
Jun 26, 2023 69.49 71.07 69.49 70.95 70.05 822,900
Jun 23, 2023 68.58 69.64 68.17 69.49 68.61 1,112,700
Jun 22, 2023 69.77 69.77 68.97 69.04 68.17 867,400
Jun 21, 2023 69.72 70.34 69.22 69.85 68.97 712,400
Jun 20, 2023 70.42 70.63 69.81 70.09 69.20 693,200
Jun 16, 2023 70.90 71.20 70.37 71.00 70.10 1,764,900
Jun 15, 2023 69.81 70.61 68.78 70.51 69.62 780,700
Jun 14, 2023 69.81 70.32 69.16 69.63 68.75 638,200
Jun 13, 2023 68.69 70.02 68.67 69.72 68.84 873,300
Jun 12, 2023 68.92 69.10 68.22 68.57 67.70 650,500
Jun 9, 2023 69.89 69.90 68.45 68.79 67.92 502,700
Jun 8, 2023 69.77 70.26 69.30 69.74 68.86 583,800
Jun 7, 2023 68.70 70.15 68.35 70.08 69.19 646,100
Jun 6, 2023 68.25 69.65 68.12 68.64 67.77 671,000
Jun 5, 2023 68.31 68.72 67.70 68.45 67.58 1,007,200
Jun 2, 2023 65.44 68.44 65.44 68.41 67.54 1,371,900
Jun 1, 2023 64.17 64.92 63.94 64.58 63.76 1,361,700
May 31, 2023 66.23 66.53 63.88 63.94 63.13 4,782,000
May 30, 2023 66.62 66.91 65.94 66.69 65.85 720,400
May 26, 2023 66.50 66.91 66.18 66.67 65.83 728,900
May 25, 2023 66.54 66.62 65.55 66.49 65.65 805,800
May 24, 2023 66.68 66.69 65.95 66.35 65.51 755,900
May 23, 2023 67.49 67.99 66.71 66.73 65.89 616,100
May 22, 2023 68.30 68.91 67.54 68.19 67.33 847,700
May 19, 2023 69.62 69.74 68.00 68.42 67.55 595,500
May 18, 2023 68.02 69.16 67.73 69.14 68.26 628,200
May 17, 2023 67.48 68.42 67.25 68.28 67.42 611,100
May 16, 2023 67.39 67.62 66.59 67.21 66.36 776,500
May 15, 2023 67.22 68.27 67.10 68.20 67.34 826,800
May 12, 2023 68.67 68.87 66.72 67.24 66.39 1,321,800
May 11, 2023 68.79 68.96 67.86 68.40 67.53 1,235,800
May 10, 2023 70.02 70.02 68.30 69.22 68.34 679,700
May 9, 2023 70.07 70.24 69.25 69.32 68.44 636,800
May 8, 2023 70.64 70.85 69.74 70.31 69.42 530,400
May 5, 2023 70.00 70.56 69.53 70.38 69.49 768,900
May 4, 2023 69.10 69.56 68.21 69.19 68.31 949,100
May 3, 2023 70.14 70.52 69.26 69.46 68.58 972,500
May 2, 2023 69.96 70.25 68.69 69.78 68.90 910,000
May 1, 2023 68.93 70.22 68.45 70.14 69.25 1,276,700
Apr 28, 2023 69.46 70.23 68.01 68.29 67.43 3,274,900
Apr 27, 2023 0.30 Dividend
Apr 27, 2023 69.59 69.99 66.29 68.56 67.69 2,834,900
Apr 26, 2023 68.43 68.71 67.49 67.50 66.35 1,872,300
Apr 25, 2023 68.36 69.50 68.30 68.57 67.40 1,756,700
Apr 24, 2023 68.94 69.39 68.43 68.92 67.75 1,186,000
Apr 21, 2023 68.84 69.19 68.19 68.78 67.61 697,900
Apr 20, 2023 67.50 68.83 67.50 68.77 67.60 880,800

Related Tickers

PNR Pentair plc
78.53
+0.06%
 
DOV Dover Corporation
169.84
+0.73%
 
NDSN Nordson Corporation
259.59
+0.18%
 
IR Ingersoll Rand Inc.
88.40
-0.64%
 
PH Parker-Hannifin Corporation
534.65
-0.64%
 
IEX IDEX Corporation
227.04
+0.42%
 
WTS Watts Water Technologies, Inc.
203.21
+1.79%
 
ITW Illinois Tool Works Inc.
250.46
+0.66%
 
GGG Graco Inc.
88.38
+0.33%
 
XYL Xylem Inc.
127.84
+0.53%