A. O. Smith Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	75.82	75.82	72.65	73.63	-	-2.64%	1,009,276
Mar 3, 2026	76.24	76.89	75.03	75.63	75.63	-2.95%	1,604,148
Mar 2, 2026	77.22	78.39	76.60	77.93	77.93	-0.09%	1,015,849
Feb 27, 2026	76.72	78.13	76.28	78.00	78.00	1.10%	1,491,467
Feb 26, 2026	76.76	77.41	75.79	77.15	77.15	1.11%	822,056
Feb 25, 2026	77.19	77.60	75.01	76.30	76.30	-1.17%	1,144,662
Feb 24, 2026	77.01	77.95	76.95	77.20	77.20	0.56%	681,912
Feb 23, 2026	77.78	78.39	76.68	76.77	76.77	-1.34%	989,520
Feb 20, 2026	77.82	79.19	76.96	77.81	77.81	0.15%	1,124,541
Feb 19, 2026	78.60	79.07	77.34	77.69	77.69	-1.61%	1,296,057
Feb 18, 2026	79.23	79.90	78.73	78.96	78.96	-0.64%	873,427
Feb 17, 2026	80.10	80.90	78.79	79.47	79.47	-1.23%	1,249,592
Feb 13, 2026	79.64	80.59	79.18	80.46	80.46	1.06%	1,077,996
Feb 12, 2026	80.65	81.87	79.60	79.62	79.62	-0.75%	912,734
Feb 11, 2026	80.31	81.53	79.70	80.22	80.22	-0.31%	1,127,150
Feb 10, 2026	79.24	80.63	78.87	80.47	80.47	1.76%	1,348,645
Feb 9, 2026	78.67	79.79	78.39	79.08	79.08	0.13%	1,125,137
Feb 6, 2026	78.71	79.23	78.40	78.98	78.98	1.11%	1,103,290
Feb 5, 2026	77.86	78.58	77.72	78.11	78.11	-0.33%	1,351,546
Feb 4, 2026	77.11	78.89	76.44	78.37	78.37	2.66%	3,422,188
Feb 3, 2026	74.84	77.23	74.54	76.34	76.34	2.18%	1,957,085
Feb 2, 2026	73.27	74.89	72.77	74.71	74.71	1.66%	1,793,066
Jan 30, 2026	73.56	73.66	72.05	73.49	73.49	0.44%	1,939,411
Jan 29, 2026	72.18	74.42	71.14	73.17	72.81	5.30%	3,734,385
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