A. O. Smith Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	64.30	65.82	64.14	65.45	65.45	0.58%	1,151,809
Mar 23, 2026	65.57	65.65	64.66	65.07	65.07	1.53%	1,750,431
Mar 20, 2026	64.43	64.91	63.34	64.09	64.09	-0.70%	2,782,395
Mar 19, 2026	63.57	64.60	63.28	64.54	64.54	0.81%	1,912,386
Mar 18, 2026	65.13	65.61	63.92	64.02	64.02	-2.62%	1,186,943
Mar 17, 2026	66.86	66.86	64.84	65.74	65.74	-0.99%	1,420,328
Mar 16, 2026	67.44	67.84	66.14	66.40	66.40	-0.66%	1,344,727
Mar 13, 2026	67.28	67.56	66.22	66.84	66.84	0.41%	1,200,470
Mar 12, 2026	67.24	68.17	66.45	66.57	66.57	-2.26%	1,496,773
Mar 11, 2026	69.46	69.46	66.80	68.11	68.11	-2.45%	1,874,814
Mar 10, 2026	70.13	71.46	69.42	69.82	69.82	-0.91%	1,334,767
Mar 9, 2026	70.14	70.90	67.93	70.46	70.46	-0.77%	1,449,863
Mar 6, 2026	71.00	71.54	69.95	71.01	71.01	-1.40%	1,245,196
Mar 5, 2026	72.23	73.31	71.37	72.02	72.02	-1.81%	1,487,934
Mar 4, 2026	75.82	75.82	72.65	73.35	73.35	-3.01%	2,233,931
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