A. O. Smith Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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