A. O. Smith CorporationAOSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $70.50 | $70.66 | $70.50 | $70.66 | 15,276 |
| 1/13/2026 | $71.46 | $71.57 | $69.97 | $70.57 | 990,854 |
| 1/12/2026 | $69.86 | $71.61 | $69.86 | $71.01 | 1.29M |
| 1/9/2026 | $70.97 | $71.68 | $69.54 | $70.52 | 1.48M |
| 1/8/2026 | $66.69 | $70.82 | $66.69 | $70.40 | 1.86M |
| 1/7/2026 | $68.81 | $69.01 | $67.11 | $67.12 | 1.11M |
| 1/6/2026 | $67.77 | $69.04 | $67.39 | $68.65 | 1.07M |
| 1/5/2026 | $67.79 | $69.00 | $67.66 | $68.51 | 1.49M |
| 1/2/2026 | $67.06 | $68.53 | $66.65 | $68.32 | 1.32M |
| 12/31/2025 | $67.54 | $67.75 | $66.84 | $66.88 | 666,922 |
| 12/30/2025 | $67.89 | $68.25 | $67.63 | $67.74 | 695,205 |
| 12/29/2025 | $67.55 | $68.13 | $67.42 | $68.08 | 1.06M |
| 12/26/2025 | $67.87 | $68.01 | $67.50 | $67.76 | 543,236 |
| 12/24/2025 | $67.80 | $68.25 | $67.49 | $67.96 | 562,131 |
| 12/23/2025 | $68.21 | $68.38 | $67.35 | $67.74 | 747,639 |
| 12/22/2025 | $67.80 | $68.51 | $67.74 | $68.11 | 883,700 |
| 12/19/2025 | $68.42 | $68.50 | $67.71 | $68.01 | 2.29M |
| 12/18/2025 | $68.31 | $69.14 | $68.02 | $68.19 | 984,701 |
| 12/17/2025 | $67.49 | $68.79 | $67.18 | $68.08 | 1.19M |
| 12/16/2025 | $68.92 | $68.99 | $67.61 | $67.94 | 1.15M |
| 12/15/2025 | $68.88 | $69.35 | $68.10 | $68.82 | 1.20M |
| 12/12/2025 | $68.89 | $69.50 | $68.19 | $68.72 | 1.29M |
| 12/11/2025 | $68.71 | $69.13 | $68.01 | $68.58 | 1.10M |
| 12/10/2025 | $66.66 | $68.22 | $66.60 | $67.92 | 1.15M |
| 12/9/2025 | $66.91 | $67.24 | $66.18 | $66.43 | 1.14M |
| 12/8/2025 | $67.87 | $67.87 | $66.60 | $67.15 | 1.93M |
| 12/5/2025 | $67.51 | $68.40 | $67.26 | $68.03 | 1.93M |
| 12/4/2025 | $67.69 | $68.91 | $66.81 | $67.20 | 1.73M |
| 12/3/2025 | $65.84 | $67.45 | $65.77 | $67.32 | 1.19M |
| 12/2/2025 | $66.01 | $66.37 | $65.23 | $65.96 | 1.16M |
| 12/1/2025 | $65.37 | $66.48 | $65.05 | $66.02 | 1.56M |
| 11/28/2025 | $66.57 | $66.71 | $65.97 | $65.98 | 772,930 |
| 11/26/2025 | $65.18 | $66.49 | $65.18 | $66.33 | 2.34M |
| 11/25/2025 | $64.72 | $65.63 | $64.27 | $65.41 | 1.44M |
| 11/24/2025 | $64.72 | $65.01 | $64.02 | $64.10 | 1.64M |
| 11/21/2025 | $63.53 | $66.10 | $63.53 | $65.10 | 2.02M |
| 11/20/2025 | $64.24 | $64.70 | $62.97 | $63.25 | 1.38M |
| 11/19/2025 | $63.65 | $64.00 | $63.11 | $63.61 | 1.27M |
| 11/18/2025 | $63.19 | $63.81 | $62.96 | $63.38 | 1.26M |
| 11/17/2025 | $64.62 | $64.79 | $63.23 | $63.31 | 964,200 |
| 11/14/2025 | $65.85 | $66.27 | $64.65 | $64.74 | 1.17M |
| 11/13/2025 | $66.51 | $67.37 | $65.85 | $66.09 | 1.32M |
| 11/12/2025 | $66.33 | $66.74 | $66.02 | $66.37 | 1.15M |
| 11/11/2025 | $66.42 | $66.63 | $65.45 | $65.79 | 1.06M |
| 11/10/2025 | $66.12 | $66.37 | $65.40 | $66.17 | 1.06M |
| 11/7/2025 | $65.33 | $66.39 | $65.33 | $66.26 | 1.17M |
| 11/6/2025 | $66.37 | $66.81 | $65.57 | $65.58 | 1.09M |
| 11/5/2025 | $65.15 | $66.19 | $65.11 | $66.03 | 1.42M |
| 11/4/2025 | $65.73 | $66.32 | $64.92 | $65.15 | 1.30M |
| 11/3/2025 | $65.67 | $66.02 | $65.21 | $65.66 | 1.33M |
| 10/31/2025 | $65.95 | $66.87 | $65.64 | $65.99 | 2.24M |
| 10/30/2025 | $65.58 | $67.30 | $65.55 | $66.70 | 1.86M |
| 10/29/2025 | $66.18 | $66.92 | $65.06 | $65.58 | 1.84M |
| 10/28/2025 | $68.27 | $69.65 | $65.50 | $66.84 | 3.25M |
| 10/27/2025 | $69.03 | $69.54 | $68.44 | $68.61 | 1.53M |
| 10/24/2025 | $69.87 | $70.19 | $68.88 | $68.90 | 1.29M |
| 10/23/2025 | $68.16 | $69.36 | $68.00 | $69.04 | 868,793 |
| 10/22/2025 | $70.83 | $70.84 | $68.12 | $68.20 | 1.55M |
| 10/21/2025 | $69.87 | $71.03 | $69.47 | $71.00 | 1.15M |
| 10/20/2025 | $69.83 | $70.19 | $69.25 | $69.81 | 1.07M |
| 10/17/2025 | $69.44 | $69.86 | $69.03 | $69.71 | 989,427 |
| 10/16/2025 | $69.51 | $69.54 | $68.75 | $69.36 | 1.01M |