Free Trial

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

→ The 7th Trillion Dollar Company? (From The Oxford Club) (Ad)
Free AOS Stock Alerts
$81.11
-1.43 (-1.73%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

A. O. Smith Stock Price Performance

5 Day
Performance
-4.33%
1 Month
Performance
-2.09%
3 Month
Performance
-2.16%
6 Month
Performance
+7.63%
Year-To-Date
Performance
-1.61%
1 Year
Performance
+21.62%
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 Gold Safe Exchange
Gold Set to EXPLODE!
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

AOS Stock Chart for Thursday, May, 30, 2024

AOS Chart by TradingView

A. O. Smith Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$82.53$81.11
-1.72%		$82.33$80.931.39 million shs$11.90 billion
05/28/2024$84.78$82.53
-2.65%		$84.82$82.44872,522 shs$12.10 billion
05/27/2024$84.78$84.78$85.00$84.19590,000 shs$12.43 billion
05/24/2024$84.07$84.78
+0.84%		$85.00$84.25590,060 shs$12.43 billion
05/23/2024$85.07$84.07
-1.18%		$85.38$83.88634,253 shs$12.33 billion
05/22/2024$85.74$85.07
-0.78%		$86.76$84.85791,008 shs$12.48 billion
05/21/2024$85.84$85.74
-0.12%		$85.90$85.04716,791 shs$12.58 billion
05/20/2024$85.68$85.84
+0.19%		$86.44$85.56664,667 shs$12.59 billion
05/17/2024$85.36$85.68
+0.37%		$85.72$84.89634,854 shs$12.57 billion
05/16/2024$86.76$85.36
-1.61%		$87.21$85.36770,704 shs$12.52 billion
05/15/2024$86.37$86.76
+0.45%		$87.83$86.42691,284 shs$12.73 billion
05/14/2024$86.01$86.37
+0.42%		$86.74$86.13508,835 shs$12.67 billion
05/13/2024$86.38$86.01
-0.43%		$86.91$86.00514,632 shs$12.62 billion
05/10/2024$86.37$86.37
+0.01%		$87.36$86.28459,833 shs$12.67 billion
05/09/2024$85.58$86.37
+0.92%		$86.51$85.50674,080 shs$12.67 billion
05/08/2024$85.22$85.58
+0.42%		$85.71$85.03500,169 shs$12.55 billion
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
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

Related Companies:
This page (NYSE:AOS) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
BUY ALERT: Tiny tech play partners with US government
Stansberry Research
Gold Set to EXPLODE!
Gold Safe Exchange