A. O. Smith Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	57.66	58.59	57.33	58.33	58.33	1.83%	1,672,739
May 22, 2026	57.42	57.72	56.78	57.28	57.28	0.19%	1,373,220
May 21, 2026	56.13	57.24	55.25	57.17	57.17	0.86%	1,406,137
May 20, 2026	54.72	56.80	54.16	56.68	56.68	1.30%	1,636,466
May 19, 2026	56.20	56.39	55.08	55.95	55.95	-1.32%	1,384,150
May 18, 2026	56.14	57.29	56.07	56.70	56.70	1.23%	1,592,014
May 15, 2026	56.98	57.37	55.98	56.01	56.01	-3.38%	1,829,371
May 14, 2026	57.63	58.01	57.05	57.97	57.97	1.74%	1,867,499
May 13, 2026	57.84	58.23	56.77	56.98	56.98	-1.91%	1,558,184
May 12, 2026	58.67	58.87	57.49	58.09	58.09	-0.73%	1,391,361
May 11, 2026	58.66	59.21	58.28	58.52	58.52	-0.14%	1,765,093
May 8, 2026	60.41	60.70	58.59	58.60	58.60	-2.71%	1,859,295
May 7, 2026	61.21	61.41	59.76	60.23	60.23	-1.36%	1,973,022
May 6, 2026	59.93	61.44	59.82	61.06	61.06	3.70%	1,857,874
May 5, 2026	59.12	59.18	58.22	58.88	58.88	0.03%	1,462,499
May 4, 2026	59.66	60.09	58.47	58.86	58.86	-2.47%	2,079,613
May 1, 2026	62.00	62.23	60.02	60.35	60.35	-2.41%	2,368,359
Apr 30, 2026	64.64	65.30	59.83	61.84	61.84	-2.34%	4,557,070
Apr 29, 2026	63.91	64.38	63.12	63.68	63.32	-0.36%	2,615,828
Apr 28, 2026	65.02	65.02	63.35	63.91	63.55	-1.19%	1,260,638
Apr 27, 2026	64.63	65.26	64.18	64.68	64.31	0.47%	1,354,105
Apr 24, 2026	64.97	65.35	64.13	64.38	64.02	-1.09%	1,145,148
Apr 23, 2026	65.20	65.92	64.76	65.09	64.72	0.43%	1,455,820
Apr 22, 2026	65.50	65.64	64.27	64.81	64.44	-0.28%	1,372,376
Apr 21, 2026	65.59	66.18	64.87	64.99	64.62	-0.93%	852,916
Apr 20, 2026	64.63	65.68	64.44	65.60	65.23	1.20%	1,403,509
Apr 17, 2026	63.93	66.29	63.93	64.82	64.45	2.43%	2,422,452
Apr 16, 2026	63.44	64.24	63.00	63.28	62.92	-0.14%	1,745,507
Apr 15, 2026	66.07	66.56	62.14	63.37	63.01	-5.32%	2,406,196
Apr 14, 2026	67.06	67.28	66.50	66.93	66.55	-0.37%	1,059,046
Apr 13, 2026	65.79	67.21	65.43	67.18	66.80	1.91%	1,125,925
Apr 10, 2026	67.44	67.61	65.87	65.92	65.55	-2.01%	1,659,102
Apr 9, 2026	66.32	67.89	66.19	67.27	66.89	0.75%	1,395,930
Apr 8, 2026	66.45	67.22	66.02	66.77	66.39	4.02%	1,438,671
Apr 7, 2026	64.42	64.67	63.69	64.19	63.83	-0.76%	1,129,027
Apr 6, 2026	63.87	64.82	63.69	64.68	64.31	0.51%	912,869
Apr 2, 2026	63.77	65.46	63.39	64.35	63.99	-1.12%	1,132,443
Apr 1, 2026	66.05	66.63	65.01	65.08	64.71	-1.30%	1,609,640
Mar 31, 2026	64.55	66.38	63.94	65.94	65.57	3.55%	1,138,451
Mar 30, 2026	65.21	65.22	63.63	63.68	63.32	-1.15%	1,212,717
Mar 27, 2026	65.38	65.71	64.19	64.42	64.06	-1.81%	1,211,737
Mar 26, 2026	66.30	67.18	65.29	65.61	65.24	-1.93%	1,305,019
Mar 25, 2026	66.07	67.15	65.31	66.90	66.52	2.22%	1,874,853
Mar 24, 2026	64.30	65.82	64.14	65.45	65.08	0.58%	1,152,003
Mar 23, 2026	65.57	65.65	64.66	65.07	64.70	1.53%	1,750,466
Mar 20, 2026	64.43	64.91	63.34	64.09	63.73	-0.70%	2,863,534
Mar 19, 2026	63.57	64.60	63.28	64.54	64.18	0.81%	1,919,057
Mar 18, 2026	65.13	65.61	63.92	64.02	63.66	-2.62%	1,187,178
Mar 17, 2026	66.86	66.86	64.84	65.74	65.37	-0.99%	1,420,433
Mar 16, 2026	67.44	67.84	66.14	66.40	66.02	-0.66%	1,344,827