A. O. Smith Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	58.74	59.54	58.49	59.09	59.09	0.69%	426,237
Oct 19, 2026	58.25	59.12	58.00	58.68	58.68	-0.91%	1,279,300
Oct 16, 2026	59.75	60.79	58.81	59.22	59.22	-0.42%	1,734,489
Oct 15, 2026	58.71	59.85	58.64	59.47	59.47	2.84%	1,802,122
Oct 14, 2026	57.66	57.87	56.91	57.83	57.83	-0.10%	1,603,153
Oct 13, 2026	57.11	57.95	56.85	57.89	57.89	2.28%	1,705,415
Oct 12, 2026	55.88	57.05	55.88	56.60	56.60	0.39%	1,268,928
Oct 9, 2026	56.90	57.27	56.17	56.38	56.38	-0.32%	2,264,635
Oct 8, 2026	54.85	56.60	54.84	56.56	56.56	2.20%	1,614,831
Oct 7, 2026	56.15	56.34	54.55	55.34	55.34	-2.74%	1,371,976
Oct 6, 2026	57.24	57.88	56.77	56.90	56.90	-0.12%	1,118,009
Oct 5, 2026	56.23	57.24	55.60	56.97	56.97	0.39%	1,442,921
Oct 2, 2026	57.21	57.28	56.62	56.75	56.75	0.14%	1,086,644
Oct 1, 2026	56.15	56.97	55.48	56.67	56.67	0.53%	2,113,761
Sep 30, 2026	58.19	58.21	56.33	56.37	56.37	-2.84%	2,275,355
Sep 29, 2026	58.54	58.80	57.73	58.02	58.02	-0.62%	1,164,793
Sep 28, 2026	58.17	58.69	57.63	58.38	58.38	-0.46%	1,138,259
Sep 25, 2026	57.86	58.95	57.17	58.65	58.65	1.65%	994,631
Sep 24, 2026	57.67	58.71	57.63	57.70	57.70	-0.07%	2,196,865
Sep 23, 2026	57.73	58.40	57.64	57.74	57.74	-0.72%	1,094,860
Sep 22, 2026	57.98	58.22	57.32	58.16	58.16	2.11%	1,466,518
Sep 21, 2026	57.63	57.63	56.55	56.96	56.96	0.02%	1,429,899
Sep 18, 2026	56.91	57.23	56.49	56.95	56.95	0.04%	3,192,806
Sep 17, 2026	57.80	58.12	56.59	56.93	56.93	0.07%	1,057,807
Sep 16, 2026	57.44	57.80	56.55	56.89	56.89	-0.58%	1,352,828
Sep 15, 2026	57.48	57.48	56.63	57.22	57.22	-0.28%	1,224,096
Sep 14, 2026	56.80	57.80	56.71	57.38	57.38	-0.02%	1,391,341
Sep 11, 2026	57.34	58.04	56.98	57.39	57.39	1.20%	1,513,400
Sep 10, 2026	57.00	57.28	56.50	56.71	56.71	-1.94%	1,246,018
Sep 9, 2026	58.42	58.86	57.72	57.83	57.83	-1.68%	1,313,675
Sep 8, 2026	60.36	60.37	58.79	58.82	58.82	-2.74%	1,318,149
Sep 4, 2026	60.21	61.11	60.16	60.48	60.48	-0.08%	1,311,701
Sep 3, 2026	60.00	60.84	59.69	60.53	60.53	2.14%	1,229,873
Sep 2, 2026	58.78	59.63	58.43	59.26	59.26	1.32%	1,054,906
Sep 1, 2026	58.74	59.59	58.41	58.49	58.49	-1.08%	1,019,133
Aug 31, 2026	59.94	60.30	59.05	59.13	59.13	-2.07%	2,167,985
Aug 28, 2026	62.19	62.99	59.50	60.38	60.38	-2.53%	1,811,581
Aug 27, 2026	61.93	62.33	61.39	61.95	61.95	-0.85%	1,044,272
Aug 26, 2026	62.46	63.28	62.19	62.48	62.48	0.53%	1,013,372
Aug 25, 2026	63.40	63.41	61.67	62.15	62.15	-0.91%	1,318,561
Aug 24, 2026	63.44	64.09	62.06	62.72	62.72	-0.57%	1,169,912
Aug 21, 2026	62.77	63.42	62.14	63.08	63.08	1.04%	1,140,729
Aug 20, 2026	62.71	63.59	62.32	62.43	62.43	-2.15%	1,195,098
Aug 19, 2026	61.77	63.86	61.48	63.80	63.80	4.83%	1,628,965
Aug 18, 2026	61.63	61.69	60.56	60.86	60.86	-0.88%	977,022
Aug 17, 2026	61.65	61.84	60.90	61.40	61.40	-1.24%	949,947
Aug 14, 2026	62.43	62.77	62.07	62.17	62.17	-0.53%	745,217
Aug 13, 2026	62.95	63.17	61.98	62.50	62.50	-0.14%	1,041,966
Aug 12, 2026	63.56	63.56	62.01	62.59	62.59	-1.70%	1,115,245
Aug 11, 2026	62.51	63.94	62.46	63.67	63.67	2.02%	1,050,269