5 DAY PERFORMANCE
+11.20%
1 MONTH PERFORMANCE
+10.69%
3 MONTH PERFORMANCE
-0.45%
6 MONTH PERFORMANCE
+14.00%
YEAR-TO-DATE PERFORMANCE
+7.53%
1 YEAR PERFORMANCE
+1.01%
A. O. Smith Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $67.51 | $68.03 (0.77%) | $68.40 | $67.26 | 1.93 M | $9.59 B |
| 12/04/2025 | $67.69 | $67.20 (-0.72%) | $68.91 | $66.81 | 1.73 M | $9.47 B |
| 12/03/2025 | $65.84 | $67.32 (2.25%) | $67.45 | $65.77 | 1.19 M | $9.49 B |
| 12/02/2025 | $66.01 | $65.96 (-0.08%) | $66.37 | $65.23 | 1.16 M | $9.29 B |
| 12/01/2025 | $65.37 | $66.02 (0.99%) | $66.48 | $65.05 | 1.56 M | $9.30 B |
| 11/28/2025 | $66.57 | $65.98 (-0.89%) | $66.71 | $65.97 | 772.93 K | $9.30 B |
| 11/26/2025 | $65.18 | $66.33 (1.76%) | $66.49 | $65.18 | 2.34 M | $9.35 B |
| 11/25/2025 | $64.72 | $65.41 (1.07%) | $65.63 | $64.27 | 1.44 M | $9.22 B |
| 11/24/2025 | $64.72 | $64.10 (-0.96%) | $65.01 | $64.02 | 1.64 M | $9.03 B |
| 11/21/2025 | $63.53 | $65.10 (2.47%) | $66.10 | $63.53 | 2.02 M | $9.17 B |
| 11/20/2025 | $64.24 | $63.25 (-1.54%) | $64.70 | $62.97 | 1.38 M | $8.91 B |
| 11/19/2025 | $63.65 | $63.61 (-0.06%) | $64.00 | $63.11 | 1.27 M | $8.96 B |
| 11/18/2025 | $63.19 | $63.38 (0.3%) | $63.81 | $62.96 | 1.26 M | $8.93 B |
| 11/17/2025 | $64.62 | $63.31 (-2.03%) | $64.79 | $63.23 | 964.20 K | $8.92 B |
| 11/14/2025 | $65.85 | $64.74 (-1.69%) | $66.27 | $64.65 | 1.17 M | $9.12 B |
| 11/13/2025 | $66.51 | $66.09 (-0.63%) | $67.37 | $65.85 | 1.32 M | $9.31 B |
| 11/12/2025 | $66.33 | $66.37 (0.06%) | $66.74 | $66.02 | 1.15 M | $9.35 B |
| 11/11/2025 | $66.42 | $65.79 (-0.95%) | $66.63 | $65.45 | 1.06 M | $9.27 B |
| 11/10/2025 | $66.12 | $66.17 (0.08%) | $66.37 | $65.40 | 1.06 M | $9.32 B |
| 11/07/2025 | $65.33 | $66.26 (1.42%) | $66.39 | $65.33 | 1.17 M | $9.34 B |
| 11/06/2025 | $66.37 | $65.58 (-1.19%) | $66.81 | $65.57 | 1.09 M | $9.24 B |
| 11/05/2025 | $65.15 | $66.03 (1.35%) | $66.19 | $65.11 | 1.42 M | $9.30 B |
| 11/04/2025 | $65.73 | $65.15 (-0.88%) | $66.32 | $64.92 | 1.30 M | $9.18 B |
| 11/03/2025 | $65.67 | $65.66 (-0.02%) | $66.02 | $65.21 | 1.33 M | $9.25 B |
| 10/31/2025 | $65.95 | $65.99 (0.06%) | $66.87 | $65.64 | 2.24 M | $9.30 B |
| 10/30/2025 | $65.58 | $66.70 (1.71%) | $67.30 | $65.55 | 1.86 M | $9.40 B |
| 10/29/2025 | $66.18 | $65.58 (-0.91%) | $66.92 | $65.06 | 1.84 M | $9.24 B |
| 10/28/2025 | $68.27 | $66.84 (-2.09%) | $69.65 | $65.50 | 3.25 M | $9.42 B |
| 10/27/2025 | $69.03 | $68.61 (-0.61%) | $69.54 | $68.44 | 1.53 M | $9.67 B |
| 10/24/2025 | $69.87 | $68.90 (-1.39%) | $70.19 | $68.88 | 1.29 M | $9.82 B |
| 10/23/2025 | $68.16 | $69.04 (1.29%) | $69.36 | $68.00 | 868.79 K | $9.90 B |
| 10/22/2025 | $70.83 | $68.20 (-3.71%) | $70.84 | $68.12 | 1.55 M | $9.78 B |
| 10/21/2025 | $69.87 | $71.00 (1.62%) | $71.03 | $69.47 | 1.15 M | $10.18 B |
| 10/20/2025 | $69.83 | $69.81 (-0.03%) | $70.19 | $69.25 | 1.07 M | $10.01 B |
| 10/17/2025 | $69.44 | $69.71 (0.39%) | $69.86 | $69.03 | 989.43 K | $10.00 B |
| 10/16/2025 | $69.51 | $69.36 (-0.22%) | $69.54 | $68.75 | 1.01 M | $9.95 B |
| 10/15/2025 | $68.82 | $69.21 (0.57%) | $69.58 | $68.61 | 1.07 M | $9.93 B |
| 10/14/2025 | $67.46 | $68.82 (2.02%) | $69.11 | $67.24 | 927.52 K | $9.87 B |
| 10/13/2025 | $68.09 | $67.68 (-0.6%) | $68.72 | $67.54 | 1.03 M | $9.71 B |
| 10/10/2025 | $69.75 | $67.75 (-2.87%) | $70.15 | $67.67 | 1.34 M | $9.72 B |
| 10/09/2025 | $71.03 | $69.73 (-1.83%) | $71.07 | $69.54 | 1.09 M | $10.00 B |
| 10/08/2025 | $71.45 | $71.07 (-0.53%) | $71.54 | $70.69 | 806.35 K | $10.19 B |
| 10/07/2025 | $72.51 | $71.40 (-1.53%) | $72.60 | $71.37 | 808.63 K | $10.24 B |
| 10/06/2025 | $72.88 | $72.42 (-0.63%) | $73.15 | $72.20 | 704.30 K | $10.39 B |
| 10/03/2025 | $73.39 | $73.35 (-0.05%) | $73.90 | $73.26 | 649.60 K | $10.52 B |
| 10/02/2025 | $73.15 | $73.54 (0.53%) | $73.97 | $72.79 | 831.54 K | $10.55 B |
| 10/01/2025 | $73.28 | $73.10 (-0.25%) | $73.56 | $72.43 | 1.05 M | $10.49 B |
| 09/30/2025 | $72.98 | $73.41 (0.59%) | $73.56 | $72.87 | 751.32 K | $10.53 B |
| 09/29/2025 | $73.19 | $72.75 (-0.6%) | $73.46 | $72.53 | 671.82 K | $10.44 B |
| 09/26/2025 | $71.62 | $72.45 (1.16%) | $72.55 | $71.29 | 637.20 K | $10.39 B |
| 09/25/2025 | $71.97 | $71.40 (-0.79%) | $72.15 | $71.09 | 682.41 K | $10.24 B |
| 09/24/2025 | $71.83 | $71.96 (0.18%) | $72.70 | $71.73 | 820.90 K | $10.32 B |
| 09/23/2025 | $72.49 | $72.17 (-0.44%) | $73.33 | $71.74 | 622.36 K | $10.35 B |
| 09/22/2025 | $72.78 | $72.26 (-0.71%) | $72.82 | $72.09 | 769.45 K | $10.36 B |
| 09/19/2025 | $72.88 | $73.09 (0.29%) | $73.39 | $72.47 | 2.03 M | $10.48 B |
| 09/18/2025 | $73.26 | $73.07 (-0.26%) | $73.52 | $72.69 | 915.84 K | $10.48 B |
| 09/17/2025 | $73.98 | $73.12 (-1.16%) | $75.20 | $72.65 | 1.08 M | $10.49 B |
| 09/16/2025 | $73.30 | $73.61 (0.42%) | $73.71 | $72.78 | 640.10 K | $10.56 B |
| 09/15/2025 | $72.83 | $73.25 (0.58%) | $73.43 | $72.47 | 799.63 K | $10.51 B |
| 09/12/2025 | $73.81 | $72.57 (-1.68%) | $74.16 | $72.53 | 766.71 K | $10.41 B |
| 09/11/2025 | $72.73 | $74.30 (2.16%) | $74.72 | $72.50 | 1.67 M | $10.66 B |
| 09/10/2025 | $71.73 | $72.49 (1.06%) | $72.65 | $71.69 | 1.11 M | $10.40 B |
| 09/09/2025 | $73.48 | $72.00 (-2.01%) | $73.56 | $71.26 | 1.20 M | $10.33 B |
| 09/08/2025 | $73.41 | $73.96 (0.75%) | $74.09 | $72.67 | 1.17 M | $10.61 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
