A. O. Smith Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	65.00	65.44	64.04	65.26	65.26	1.10%	768,116
Nov 6, 2026	64.76	65.61	64.18	64.55	64.55	-3.03%	2,041,873
Nov 5, 2026	67.28	68.12	65.47	66.57	66.57	-0.75%	3,056,674
Nov 4, 2026	65.49	67.52	65.07	67.07	67.07	5.06%	1,925,271
Nov 3, 2026	65.04	65.21	63.14	63.84	63.84	-2.42%	1,597,464
Nov 2, 2026	63.87	65.65	63.61	65.42	65.42	3.73%	1,781,323
Oct 30, 2026	63.51	64.02	62.68	63.07	63.07	-0.06%	2,495,361
Oct 29, 2026	59.98	63.51	59.98	63.49	63.11	4.32%	3,163,662
Oct 28, 2026	62.60	62.60	60.47	60.86	60.50	-1.93%	2,549,230
Oct 27, 2026	62.00	62.54	61.04	62.06	61.69	0.24%	1,185,380
Oct 26, 2026	61.98	62.62	61.76	61.91	61.54	0.42%	1,718,445
Oct 23, 2026	61.87	62.40	61.03	61.65	61.28	-1.31%	1,420,458
Oct 22, 2026	59.27	62.61	59.24	62.47	62.10	4.73%	1,900,885
Oct 21, 2026	59.50	59.89	58.88	59.65	59.29	0.18%	1,109,295
Oct 20, 2026	58.74	59.57	58.49	59.54	59.18	1.47%	1,308,860
Oct 19, 2026	58.25	59.12	58.00	58.68	58.33	-0.91%	1,279,429
Oct 16, 2026	59.75	60.79	58.81	59.22	58.87	-0.42%	1,735,042
Oct 15, 2026	58.71	59.85	58.64	59.47	59.11	2.84%	1,804,152
Oct 14, 2026	57.66	57.87	56.91	57.83	57.48	-0.10%	1,604,583
Oct 13, 2026	57.11	57.95	56.85	57.89	57.54	2.28%	1,705,690
Oct 12, 2026	55.88	57.05	55.88	56.60	56.26	0.39%	1,291,118
Oct 9, 2026	56.90	57.27	56.17	56.38	56.04	-0.32%	2,264,673
Oct 8, 2026	54.85	56.60	54.84	56.56	56.22	2.20%	1,614,904
Oct 7, 2026	56.15	56.34	54.55	55.34	55.01	-2.74%	1,372,141
Oct 6, 2026	57.24	57.88	56.77	56.90	56.56	-0.12%	1,118,026
Oct 5, 2026	56.23	57.24	55.60	56.97	56.63	0.39%	1,456,037
Oct 2, 2026	57.21	57.28	56.62	56.75	56.41	0.14%	1,090,956
Oct 1, 2026	56.15	56.97	55.48	56.67	56.33	0.53%	2,114,204
Sep 30, 2026	58.19	58.21	56.33	56.37	56.03	-2.84%	2,275,681
Sep 29, 2026	58.54	58.80	57.73	58.02	57.67	-0.62%	1,164,934
Sep 28, 2026	58.17	58.69	57.63	58.38	58.03	-0.46%	1,138,792
Sep 25, 2026	57.86	58.95	57.17	58.65	58.30	1.65%	995,754
Sep 24, 2026	57.67	58.71	57.63	57.70	57.35	-0.07%	2,202,966
Sep 23, 2026	57.73	58.40	57.64	57.74	57.39	-0.72%	1,097,703
Sep 22, 2026	57.98	58.22	57.32	58.16	57.81	2.11%	1,466,856
Sep 21, 2026	57.63	57.63	56.55	56.96	56.62	0.02%	1,478,925
Sep 18, 2026	56.91	57.23	56.49	56.95	56.61	0.04%	3,270,861
Sep 17, 2026	57.80	58.12	56.59	56.93	56.59	0.07%	1,058,049
Sep 16, 2026	57.44	57.80	56.55	56.89	56.55	-0.58%	1,352,986
Sep 15, 2026	57.48	57.48	56.63	57.22	56.88	-0.28%	1,224,146
Sep 14, 2026	56.80	57.80	56.71	57.38	57.04	-0.02%	1,391,347
Sep 11, 2026	57.34	58.04	56.98	57.39	57.05	1.20%	1,513,411
Sep 10, 2026	57.00	57.28	56.50	56.71	56.37	-1.94%	1,247,811
Sep 9, 2026	58.42	58.86	57.72	57.83	57.48	-1.68%	1,313,720
Sep 8, 2026	60.36	60.37	58.79	58.82	58.47	-2.74%	1,318,168
Sep 4, 2026	60.21	61.11	60.16	60.48	60.12	-0.08%	1,311,985
Sep 3, 2026	60.00	60.84	59.69	60.53	60.17	2.14%	1,333,439
Sep 2, 2026	58.78	59.63	58.43	59.26	58.91	1.32%	1,054,997
Sep 1, 2026	58.74	59.59	58.41	58.49	58.14	-1.08%	1,019,969
Aug 31, 2026	59.94	60.30	59.05	59.13	58.78	-2.07%	2,168,094