A. O. Smith Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	80.31	81.53	79.70	80.22	80.22	-0.31%	1,126,981
Feb 10, 2026	79.24	80.63	78.87	80.47	80.47	1.76%	1,348,585
Feb 9, 2026	78.67	79.79	78.39	79.08	79.08	0.13%	1,123,700
Feb 6, 2026	78.71	79.23	78.40	78.98	78.98	1.11%	1,103,271
Feb 5, 2026	77.86	78.58	77.72	78.11	78.11	-0.33%	1,350,929
Feb 4, 2026	77.11	78.89	76.44	78.37	78.37	2.66%	3,420,197
Feb 3, 2026	74.84	77.23	74.54	76.34	76.34	2.18%	1,942,377
Feb 2, 2026	73.27	74.89	72.77	74.71	74.71	1.66%	1,792,866
Jan 30, 2026	73.56	73.66	72.05	73.49	73.49	0.44%	1,877,075
Jan 29, 2026	72.18	74.42	71.14	73.17	72.81	5.30%	3,734,183
Jan 28, 2026	70.11	70.70	69.36	69.49	69.15	-1.63%	2,822,507
Jan 27, 2026	71.00	72.06	70.38	70.64	70.29	-0.54%	1,418,763
Jan 26, 2026	72.47	72.82	70.81	71.02	70.67	-1.99%	1,181,988
Jan 23, 2026	73.05	73.19	71.98	72.46	72.10	-0.86%	943,547
Jan 22, 2026	72.73	73.39	72.29	73.09	72.73	1.18%	1,125,864
Jan 21, 2026	71.28	72.78	70.99	72.24	71.88	2.38%	910,419
Jan 20, 2026	71.40	71.91	70.15	70.56	70.21	-2.65%	1,179,728
Jan 16, 2026	71.92	72.55	71.63	72.48	72.12	0.68%	1,153,896
Jan 15, 2026	71.94	72.08	71.32	71.99	71.64	1.14%	1,054,986
Jan 14, 2026	70.50	71.65	70.50	71.18	70.83	0.86%	996,096
Jan 13, 2026	71.46	71.57	69.97	70.57	70.22	-0.62%	990,854
Jan 12, 2026	69.86	71.61	69.86	71.01	70.66	0.69%	1,285,213
Jan 9, 2026	70.97	71.68	69.54	70.52	70.17	0.17%	1,478,023
Jan 8, 2026	66.69	70.82	66.69	70.40	70.05	4.89%	1,859,414
Jan 7, 2026	68.81	69.01	67.11	67.12	66.79	-2.23%	1,110,771
Jan 6, 2026	67.77	69.04	67.39	68.65	68.31	0.20%	1,065,953
Jan 5, 2026	67.79	69.00	67.66	68.51	68.17	0.28%	1,493,709
Jan 2, 2026	67.06	68.53	66.65	68.32	67.98	2.15%	1,318,826
Dec 31, 2025	67.54	67.75	66.84	66.88	66.55	-1.27%	666,922
Dec 30, 2025	67.89	68.25	67.63	67.74	67.41	-0.50%	695,205
Dec 29, 2025	67.55	68.13	67.43	68.08	67.75	0.47%	1,059,733
Dec 26, 2025	67.87	68.01	67.50	67.76	67.43	-0.29%	543,236
Dec 24, 2025	67.80	68.25	67.49	67.96	67.63	0.32%	562,131
Dec 23, 2025	68.21	68.38	67.35	67.74	67.41	-0.54%	747,639
Dec 22, 2025	67.80	68.51	67.74	68.11	67.77	0.15%	883,683
Dec 19, 2025	68.42	68.50	67.71	68.01	67.68	-0.26%	2,287,805
Dec 18, 2025	68.31	69.14	68.02	68.19	67.85	0.16%	984,701
Dec 17, 2025	67.49	68.79	67.18	68.08	67.75	0.21%	1,185,752
Dec 16, 2025	68.92	68.99	67.61	67.94	67.61	-1.28%	1,146,709
Dec 15, 2025	68.88	69.35	68.10	68.82	68.48	0.15%	1,195,285
Dec 12, 2025	68.89	69.50	68.19	68.72	68.38	0.20%	1,289,768
Dec 11, 2025	68.71	69.13	68.01	68.58	68.24	0.97%	1,095,434
Dec 10, 2025	66.66	68.22	66.60	67.92	67.59	2.24%	1,145,968
Dec 9, 2025	66.91	67.24	66.18	66.43	66.10	-1.07%	1,142,774
Dec 8, 2025	67.87	67.87	66.60	67.15	66.82	-1.29%	1,934,492
Dec 5, 2025	67.51	68.40	67.26	68.03	67.70	1.24%	1,931,240
Dec 4, 2025	67.69	68.91	66.81	67.20	66.87	-0.18%	1,728,696
Dec 3, 2025	65.84	67.45	65.77	67.32	66.99	2.06%	1,187,925
Dec 2, 2025	66.01	66.37	65.23	65.96	65.64	-0.09%	1,163,967
Dec 1, 2025	65.37	66.48	65.05	66.02	65.70	0.06%	1,559,447