A. O. Smith Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	64.00	64.00	59.10	59.81	-	-3.59%	3,018,672
Jul 29, 2026	63.36	63.61	61.47	62.04	62.04	-3.08%	2,494,835
Jul 28, 2026	63.09	64.37	62.96	64.01	64.01	2.51%	1,573,319
Jul 27, 2026	61.10	62.70	61.10	62.44	62.44	2.73%	1,567,329
Jul 24, 2026	59.44	61.23	59.15	60.78	60.78	2.17%	1,148,192
Jul 23, 2026	59.42	59.97	58.65	59.49	59.49	0.24%	1,544,741
Jul 22, 2026	59.26	59.60	58.82	59.35	59.35	1.00%	1,082,422
Jul 21, 2026	58.96	59.38	58.13	58.76	58.76	-0.20%	1,571,552
Jul 20, 2026	59.24	59.24	58.00	58.88	58.88	0.05%	1,722,124
Jul 17, 2026	60.39	61.18	58.68	58.85	58.85	-2.78%	2,002,610
Jul 16, 2026	59.86	61.70	59.50	60.53	60.53	0.36%	1,942,731
Jul 15, 2026	60.49	61.18	59.73	60.31	60.31	-0.92%	1,764,152
Jul 14, 2026	60.17	60.98	59.38	60.87	60.87	2.25%	1,412,501
Jul 13, 2026	60.44	60.82	59.09	59.53	59.53	-1.51%	1,552,487
Jul 10, 2026	59.43	61.39	59.14	60.44	60.44	2.41%	1,607,022
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