A.O. Smith Corporation Common Stock (AOS)

Historical Prices For A.O. Smith Corporation Common Stock (AOS)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	72.05	72.07	71.02	71.29	886,399	71.29
8/28/2025	72.67	72.83	71.32	71.62	1,081,396	71.62
8/27/2025	72.08	73.07	71.90	72.42	1,111,854	72.42
8/26/2025	72.42	73.03	72.19	72.38	1,132,883	72.38
8/25/2025	73.41	73.42	72.36	72.54	624,989	72.54
8/22/2025	72.13	73.84	71.91	73.61	674,080	73.61
8/21/2025	71.47	72.20	71.24	71.75	723,410	71.75
8/20/2025	72.64	73.04	71.84	71.85	847,705	71.85
8/19/2025	72.30	73.38	72.08	72.82	764,215	72.82
8/18/2025	72.31	72.44	71.83	72.15	1,066,613	72.15
8/15/2025	72.60	72.73	71.88	72.21	1,251,606	72.21
8/14/2025	72.50	73.18	72.21	72.52	908,747	72.52
8/13/2025	71.50	73.81	71.30	73.64	1,250,164	73.64
8/12/2025	70.73	71.42	70.35	71.33	946,293	71.33
8/11/2025	70.86	71.13	69.53	70.53	1,100,652	70.53
8/08/2025	70.51	70.93	70.28	70.83	1,357,333	70.83
8/07/2025	71.27	71.57	70.38	70.62	861,223	70.62
8/06/2025	70.54	71.26	70.36	70.56	1,020,572	70.56
8/05/2025	70.51	70.82	69.74	70.32	1,132,638	70.32
8/04/2025	70.44	70.59	69.89	70.34	1,111,316	70.34
8/01/2025	70.50	70.79	69.55	70.41	1,262,963	70.41
7/31/2025	69.93	71.14	69.89	70.79	2,464,981	70.79
7/30/2025	71.62	71.68	70.32	70.83	1,453,912	70.49
7/29/2025	71.36	71.72	70.70	71.64	1,382,744	71.30
7/28/2025	71.62	71.93	70.86	71.03	1,400,338	70.69
7/25/2025	74.16	74.38	71.49	72.06	1,924,093	71.71
7/24/2025	73.54	77.31	72.55	73.94	4,191,225	73.59
7/23/2025	71.61	72.06	71.19	71.38	1,820,099	71.04
7/22/2025	69.12	71.15	69.02	71.10	1,668,126	70.76
7/21/2025	70.56	70.73	69.03	69.07	1,761,517	68.74
7/18/2025	70.87	71.05	69.90	70.30	2,486,898	69.96
7/17/2025	68.48	70.80	68.20	70.75	2,210,367	70.41
7/16/2025	67.28	68.08	66.79	68.05	1,710,972	67.72
7/15/2025	69.27	69.43	67.13	67.24	1,198,572	66.92
7/14/2025	68.98	69.14	68.22	68.85	865,039	68.52
7/11/2025	69.76	70.11	68.90	69.08	1,076,946	68.75
7/10/2025	69.57	71.72	69.49	70.47	1,588,250	70.13
7/09/2025	68.61	69.66	68.21	69.50	1,346,340	69.17
7/08/2025	68.11	68.80	67.78	68.46	1,200,388	68.13
7/07/2025	68.00	68.54	67.43	68.06	1,935,518	67.73
7/03/2025	68.09	68.36	67.67	67.92	658,943	67.59
7/02/2025	67.76	68.15	67.16	68.09	1,109,666	67.76
7/01/2025	65.30	68.96	65.27	67.76	1,437,994	67.43
6/30/2025	65.68	65.68	65.17	65.57	1,431,527	65.26
6/27/2025	64.87	65.81	64.78	65.65	2,027,503	65.33
6/26/2025	64.63	65.04	64.28	64.67	967,967	64.36
6/25/2025	65.14	65.28	64.47	65.04	1,290,191	64.73
6/24/2025	64.39	64.98	64.05	64.94	911,117	64.63
6/23/2025	62.71	64.15	62.26	64.14	1,386,597	63.83
6/20/2025	63.38	63.55	62.20	62.74	2,773,550	62.44
6/18/2025	63.18	63.72	63.00	63.08	1,198,819	62.78
6/17/2025	63.90	64.43	63.02	63.23	1,422,133	62.93
6/16/2025	64.25	64.38	63.48	64.32	1,551,842	64.01
6/13/2025	64.00	64.43	63.55	63.81	2,217,071	63.50
6/12/2025	64.97	65.22	63.80	64.25	1,763,634	63.94
6/11/2025	66.17	66.17	65.21	65.43	1,170,859	65.12
6/10/2025	65.29	65.94	64.73	65.74	1,276,137	65.42
6/09/2025	64.37	65.18	64.36	64.83	1,331,832	64.52
6/06/2025	64.15	64.53	63.94	64.34	1,316,260	64.03
6/05/2025	64.49	64.49	63.06	63.80	2,349,445	63.49
6/04/2025	64.42	64.89	64.11	64.30	1,452,773	63.99
6/03/2025	62.90	64.22	62.65	64.00	2,228,642	63.69
6/02/2025	63.71	64.20	62.63	63.01	2,434,127	62.71