A. O. Smith Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	72.73	73.11	72.29	73.21	-	1.34%	200,490
Jan 21, 2026	71.28	72.78	70.99	72.24	72.24	2.38%	909,960
Jan 20, 2026	71.40	71.91	70.15	70.56	70.56	-2.65%	1,179,071
Jan 16, 2026	71.92	72.55	71.63	72.48	72.48	0.68%	1,122,517
Jan 15, 2026	71.94	72.08	71.32	71.99	71.99	1.14%	1,054,830
Jan 14, 2026	70.50	71.65	70.50	71.18	71.18	0.86%	996,046
Jan 13, 2026	71.46	71.57	69.97	70.57	70.57	-0.62%	987,164
Jan 12, 2026	69.86	71.61	69.86	71.01	71.01	0.69%	1,285,147
Jan 9, 2026	70.97	71.68	69.54	70.52	70.52	0.17%	1,477,664
Jan 8, 2026	66.69	70.82	66.69	70.40	70.40	4.89%	1,858,456
Jan 7, 2026	68.81	69.01	67.11	67.12	67.12	-2.23%	1,108,144
Jan 6, 2026	67.77	69.04	67.39	68.65	68.65	0.20%	1,065,345
Jan 5, 2026	67.79	69.00	67.66	68.51	68.51	0.28%	1,493,709
Jan 2, 2026	67.06	68.53	66.65	68.32	68.32	2.15%	1,318,225
Dec 31, 2025	67.54	67.75	66.84	66.88	66.88	-1.27%	661,585
Dec 30, 2025	67.89	68.25	67.63	67.74	67.74	-0.50%	684,415
Dec 29, 2025	67.55	68.13	67.43	68.08	68.08	0.47%	848,606
Dec 26, 2025	67.87	68.01	67.50	67.76	67.76	-0.29%	518,589
Dec 24, 2025	67.80	68.25	67.49	67.96	67.96	0.32%	373,653
Dec 23, 2025	68.21	68.38	67.35	67.74	67.74	-0.54%	730,059
Dec 22, 2025	67.80	68.51	67.74	68.11	68.11	0.15%	883,683
Dec 19, 2025	68.42	68.50	67.71	68.01	68.01	-0.26%	2,138,723
Dec 18, 2025	68.31	69.14	68.02	68.19	68.19	0.16%	984,701
Dec 17, 2025	67.49	68.79	67.18	68.08	68.08	0.21%	1,185,752
Dec 16, 2025	68.92	68.99	67.61	67.94	67.94	-1.28%	1,146,709
Dec 15, 2025	68.88	69.35	68.10	68.82	68.82	0.15%	1,195,285
Dec 12, 2025	68.89	69.50	68.19	68.72	68.72	0.20%	1,289,768
Dec 11, 2025	68.71	69.13	68.01	68.58	68.58	0.97%	1,095,434
Dec 10, 2025	66.66	68.22	66.60	67.92	67.92	2.24%	1,145,968
Dec 9, 2025	66.91	67.24	66.18	66.43	66.43	-1.07%	1,142,774
Dec 8, 2025	67.87	67.87	66.60	67.15	67.15	-1.29%	1,934,492
Dec 5, 2025	67.51	68.40	67.26	68.03	68.03	1.24%	1,931,240
Dec 4, 2025	67.69	68.91	66.81	67.20	67.20	-0.18%	1,728,696
Dec 3, 2025	65.84	67.45	65.77	67.32	67.32	2.06%	1,187,925
Dec 2, 2025	66.01	66.37	65.23	65.96	65.96	-0.09%	1,163,967
Dec 1, 2025	65.37	66.48	65.05	66.02	66.02	0.06%	1,559,447
Nov 28, 2025	66.57	66.71	65.97	65.98	65.98	-0.53%	772,930
Nov 26, 2025	65.18	66.49	65.18	66.33	66.33	1.41%	2,339,062
Nov 25, 2025	64.72	65.63	64.27	65.41	65.41	2.04%	1,435,250
Nov 24, 2025	64.72	65.01	64.02	64.10	64.10	-1.54%	1,644,391
Nov 21, 2025	63.53	66.10	63.53	65.10	65.10	2.92%	2,023,481
Nov 20, 2025	64.24	64.70	62.97	63.25	63.25	-0.57%	1,375,292
Nov 19, 2025	63.65	64.00	63.11	63.61	63.61	0.36%	1,270,157
Nov 18, 2025	63.19	63.81	62.96	63.38	63.38	0.11%	1,257,575
Nov 17, 2025	64.62	64.79	63.23	63.31	63.31	-2.21%	964,200
Nov 14, 2025	65.85	66.28	64.65	64.74	64.74	-2.04%	1,168,797
Nov 13, 2025	66.51	67.37	65.85	66.09	66.09	-0.42%	1,323,272
Nov 12, 2025	66.33	66.74	66.02	66.37	66.37	0.88%	1,149,905
Nov 11, 2025	66.42	66.63	65.45	65.79	65.79	-0.57%	1,056,437
Nov 10, 2025	66.12	66.37	65.40	66.17	66.17	-0.14%	1,062,872