stockNYSE: AOS • 28 Days Updates
A.O. Smith Corporation (AOS)
Showing Closing Date Range from Sep 25 to Oct 23, 2026.
A.O. Smith (AOS) manufactures water heating and HVAC products for residential and commercial applications, trading on the NYSE Stocks. Shares last closed at $61.65, moving +4.10% over the past week and +5.12% across 28 days. Longer term, the stock is -1.27% over 3 months, -4.68% over 6 months, and -10.70% over 12 months. INTC (Intel) (-29.30%), NVDA (NVIDIA) (-6.27%), AAPL (Apple) (+1.95%), TSLA (Tesla) (+0.03%), and ORCL (Oracle) (-7.98%) moved over the same 28-day stretch, for comparison.
Investor Relations:aosmith.com/investors
Price & Performance Trajectory
A.O. Smith CorporationNYSE: AOS
Latest Close
$61.65
28 Days Updates Trajectory
Showing Closing Date Range from Sep 25 to Oct 23, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesAOS session performance
✓ Latest Close USD
$61.65
Latest session close
+$3vs period start
Period Return % % GAIN
+5.12%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$62.61 / $54.55
Period range envelope
$8.06channel spread
Total Volume SHARES
29.63M
Period turnover
Avg: 1.48M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | $61.65 | -1.31% | $62.40 | $61.03 | 1.42M |
| Oct 22, 2026 | $62.47 | +4.73% | $62.61 | $59.24 | 1.90M |
| Oct 21, 2026 | $59.65 | +0.18% | $59.89 | $58.88 | 1.11M |
| Oct 20, 2026 | $59.54 | +1.47% | $59.57 | $58.49 | 1.31M |
| Oct 19, 2026 | $58.68 | -0.91% | $59.12 | $58.00 | 1.28M |
| Oct 16, 2026 | $59.22 | -0.42% | $60.79 | $58.81 | 1.74M |
| Oct 15, 2026 | $59.47 | +2.84% | $59.85 | $58.71 | 1.80M |
| Oct 14, 2026 | $57.83 | -0.10% | $57.87 | $56.91 | 1.60M |
| Oct 13, 2026 | $57.89 | +2.28% | $57.92 | $56.93 | 1.71M |
| Oct 12, 2026 | $56.60 | +0.39% | $57.05 | $55.88 | 1.29M |
| Oct 09, 2026 | $56.38 | -0.32% | $57.27 | $56.17 | 2.26M |
| Oct 08, 2026 | $56.56 | +2.20% | $56.60 | $54.84 | 1.61M |
| Oct 07, 2026 | $55.34 | -2.74% | $56.34 | $54.55 | 1.37M |
| Oct 06, 2026 | $56.90 | -0.12% | $57.88 | $56.77 | 1.12M |
| Oct 05, 2026 | $56.97 | +0.39% | $57.23 | $55.60 | 1.44M |
Page 1 of 2