A. O. Smith CorporationAOSNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/17/2026 | $80.10 | $80.33 | $78.76 | $79.47 | 1.25M |
| 2/13/2026 | $79.64 | $80.59 | $79.18 | $80.46 | 1.08M |
| 2/12/2026 | $80.65 | $81.86 | $79.60 | $79.62 | 912,734 |
| 2/11/2026 | $80.31 | $81.53 | $79.70 | $80.22 | 1.13M |
| 2/10/2026 | $79.24 | $80.63 | $78.87 | $80.47 | 1.35M |
| 2/9/2026 | $78.67 | $79.79 | $78.39 | $79.08 | 1.13M |
| 2/6/2026 | $78.71 | $79.23 | $78.40 | $78.98 | 1.10M |
| 2/5/2026 | $77.86 | $78.58 | $77.72 | $78.11 | 1.35M |
| 2/4/2026 | $77.11 | $78.89 | $76.44 | $78.37 | 3.42M |
| 2/3/2026 | $74.84 | $77.23 | $74.54 | $76.34 | 1.96M |
| 2/2/2026 | $73.27 | $74.89 | $72.77 | $74.71 | 1.79M |
| 1/30/2026 | $73.56 | $73.66 | $72.05 | $73.49 | 1.94M |
| 1/29/2026 | $72.18 | $74.42 | $71.14 | $73.17 | 3.73M |
| 1/28/2026 | $70.11 | $70.70 | $69.36 | $69.49 | 2.82M |
| 1/27/2026 | $71.00 | $72.06 | $70.38 | $70.64 | 1.42M |
| 1/26/2026 | $72.47 | $72.82 | $70.81 | $71.02 | 1.18M |
| 1/23/2026 | $73.05 | $73.19 | $71.97 | $72.46 | 943,547 |
| 1/22/2026 | $72.73 | $73.39 | $72.29 | $73.09 | 1.13M |
| 1/21/2026 | $71.28 | $72.78 | $70.99 | $72.24 | 910,419 |
| 1/20/2026 | $71.40 | $71.91 | $70.15 | $70.56 | 1.18M |
| 1/16/2026 | $71.92 | $72.55 | $71.63 | $72.48 | 1.15M |
| 1/15/2026 | $71.94 | $72.08 | $71.32 | $71.99 | 1.05M |
| 1/14/2026 | $70.50 | $71.65 | $70.50 | $71.18 | 996,100 |
| 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 |