A. O. Smith Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	59.63	59.80	58.76	59.02	59.02	-0.76%	2,029,176
Jul 8, 2026	60.27	60.56	58.91	59.47	59.47	-3.00%	1,677,100
Jul 7, 2026	62.40	62.43	61.15	61.31	61.31	-1.83%	1,443,670
Jul 6, 2026	62.59	62.69	61.62	62.45	62.45	-0.43%	1,440,914
Jul 2, 2026	62.47	62.76	61.66	62.72	62.72	0.93%	1,673,039
Jul 1, 2026	62.46	63.01	61.75	62.14	62.14	-0.92%	1,493,116
Jun 30, 2026	61.82	63.05	61.36	62.72	62.72	1.69%	1,442,102
Jun 29, 2026	61.30	61.76	60.54	61.68	61.68	-0.06%	1,419,277
Jun 26, 2026	61.58	62.35	60.54	61.72	61.72	0.97%	2,611,408
Jun 25, 2026	60.80	62.53	60.49	61.13	61.13	1.58%	1,575,207
Jun 24, 2026	58.18	60.97	58.18	60.18	60.18	4.77%	1,661,999
Jun 23, 2026	57.19	58.35	57.13	57.44	57.44	-2.13%	1,561,458
Jun 22, 2026	58.10	58.74	57.61	58.69	58.69	0.81%	2,492,259
Jun 18, 2026	58.97	60.10	58.07	58.22	58.22	0.59%	4,194,634
Jun 17, 2026	60.14	60.80	57.72	57.88	57.88	-3.92%	1,835,135
Jun 16, 2026	60.22	61.23	60.17	60.24	60.24	0.37%	1,342,137
Jun 15, 2026	60.06	60.85	59.63	60.02	60.02	1.59%	1,847,389
Jun 12, 2026	59.15	59.62	58.42	59.08	59.08	0.72%	1,646,587
Jun 11, 2026	57.94	59.00	57.16	58.66	58.66	2.52%	1,657,345
Jun 10, 2026	58.53	59.05	57.20	57.22	57.22	-3.39%	1,862,724
Jun 9, 2026	57.75	59.26	57.50	59.23	59.23	3.31%	1,798,803
Jun 8, 2026	57.04	57.94	56.73	57.33	57.33	0.23%	1,825,210
Jun 5, 2026	57.03	57.67	56.55	57.20	57.20	0.33%	1,811,133
Jun 4, 2026	57.56	58.00	56.41	57.01	57.01	0.49%	2,141,136
Jun 3, 2026	56.56	57.30	56.43	56.73	56.73	-0.05%	1,070,671
Jun 2, 2026	56.23	56.97	56.06	56.76	56.76	1.76%	1,256,961
Jun 1, 2026	56.42	56.78	55.42	55.78	55.78	-1.66%	1,682,275
May 29, 2026	57.30	57.54	56.66	56.72	56.72	-1.56%	1,719,537
May 28, 2026	57.36	57.77	56.96	57.62	57.62	-0.67%	1,343,348
May 27, 2026	58.91	59.47	57.91	58.01	58.01	-0.55%	1,341,325
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