Stock History


Adjusted historic prices for the week of May 22, 2017
Date Open High Low Close Volume
May 22, 2017 54.04 54.31 53.80 53.86 798,483
May 23, 2017 54.10 54.35 53.67 54.13 578,913
May 24, 2017 54.13 54.45 54.07 54.29 525,640
May 25, 2017 54.41 54.71 54.26 54.50 817,986
May 26, 2017 54.29 54.43 53.99 54.07 578,434

Year End Stock Prices

Year end AOS stock price

The historical stock information provided is for informational purposes only and is not intended for trading purposes. The historical stock information is provided by Mergent, a third party service, and A.O. Smith Corporation does not maintain or provide information directly to this service. Prices display split-adjusted cost basis per share on that date.