A. O. Smith Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	67.06	67.28	66.50	66.93	66.93	-0.37%	1,057,482
Apr 13, 2026	65.79	67.21	65.43	67.18	67.18	1.91%	1,125,883
Apr 10, 2026	67.44	67.61	65.87	65.92	65.92	-2.01%	1,658,985
Apr 9, 2026	66.32	67.89	66.19	67.27	67.27	0.75%	1,395,575
Apr 8, 2026	66.45	67.22	66.02	66.77	66.77	4.02%	1,438,525
Apr 7, 2026	64.42	64.67	63.69	64.19	64.19	-0.76%	1,122,006
Apr 6, 2026	63.87	64.82	63.69	64.68	64.68	0.51%	912,836
Apr 2, 2026	63.77	65.46	63.39	64.35	64.35	-1.12%	1,132,415
Apr 1, 2026	66.05	66.63	65.01	65.08	65.08	-1.30%	1,609,603
Mar 31, 2026	64.55	66.38	63.94	65.94	65.94	3.55%	1,138,243
Mar 30, 2026	65.21	65.22	63.63	63.68	63.68	-1.15%	1,150,466
Mar 27, 2026	65.38	65.71	64.19	64.42	64.42	-1.81%	1,203,722
Mar 26, 2026	66.30	67.18	65.29	65.61	65.61	-1.93%	1,304,511
Mar 25, 2026	66.07	67.15	65.31	66.90	66.90	2.22%	1,866,942
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