5 DAY PERFORMANCE
+24.18%
1 MONTH PERFORMANCE
+21.86%
3 MONTH PERFORMANCE
+19.40%
6 MONTH PERFORMANCE
+4.76%
YEAR-TO-DATE PERFORMANCE
+5.37%
1 YEAR PERFORMANCE
+1.06%
A.O. Smith Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $56.90 | $56.46 (-0.77%) | $57.27 | $56.17 | 963.79 K | $7.87 B |
| 10/08/2026 | $54.85 | $56.56 (3.12%) | $56.60 | $54.84 | 1.61 M | $7.83 B |
| 10/07/2026 | $56.15 | $55.34 (-1.44%) | $56.34 | $54.55 | 1.37 M | $7.67 B |
| 10/06/2026 | $57.24 | $56.90 (-0.59%) | $57.88 | $56.77 | 1.12 M | $7.88 B |
| 10/05/2026 | $56.23 | $56.97 (1.32%) | $57.24 | $55.60 | 1.46 M | $7.89 B |
| 10/02/2026 | $57.21 | $56.75 (-0.8%) | $57.28 | $56.62 | 1.09 M | $7.86 B |
| 10/01/2026 | $56.15 | $56.67 (0.93%) | $56.97 | $55.48 | 2.11 M | $7.85 B |
| 09/30/2026 | $58.19 | $56.37 (-3.13%) | $58.21 | $56.33 | 2.28 M | $7.81 B |
| 09/29/2026 | $58.54 | $58.02 (-0.89%) | $58.80 | $57.73 | 1.16 M | $8.04 B |
| 09/28/2026 | $58.17 | $58.38 (0.36%) | $58.69 | $57.63 | 1.14 M | $8.09 B |
| 09/25/2026 | $57.86 | $58.65 (1.37%) | $58.95 | $57.17 | 995.75 K | $8.12 B |
| 09/24/2026 | $57.67 | $57.70 (0.05%) | $58.71 | $57.63 | 2.20 M | $7.99 B |
| 09/23/2026 | $57.73 | $57.74 (0.02%) | $58.40 | $57.64 | 1.10 M | $8.00 B |
| 09/22/2026 | $57.98 | $58.16 (0.31%) | $58.22 | $57.32 | 1.47 M | $8.06 B |
| 09/21/2026 | $57.63 | $56.96 (-1.16%) | $57.63 | $56.55 | 1.48 M | $7.89 B |
| 09/18/2026 | $56.91 | $56.95 (0.07%) | $57.23 | $56.49 | 3.27 M | $7.89 B |
| 09/17/2026 | $57.80 | $56.93 (-1.51%) | $58.12 | $56.59 | 1.06 M | $7.89 B |
| 09/16/2026 | $57.44 | $56.89 (-0.96%) | $57.80 | $56.55 | 1.35 M | $7.88 B |
| 09/15/2026 | $57.48 | $57.22 (-0.45%) | $57.48 | $56.63 | 1.22 M | $7.93 B |
| 09/14/2026 | $56.80 | $57.38 (1.02%) | $57.80 | $56.71 | 1.39 M | $7.95 B |
| 09/11/2026 | $57.34 | $57.39 (0.09%) | $58.04 | $56.98 | 1.51 M | $7.95 B |
| 09/10/2026 | $57.00 | $56.71 (-0.51%) | $57.28 | $56.50 | 1.25 M | $7.85 B |
| 09/09/2026 | $58.42 | $57.83 (-1.01%) | $58.86 | $57.72 | 1.31 M | $8.01 B |
| 09/08/2026 | $60.36 | $58.82 (-2.55%) | $60.37 | $58.79 | 1.32 M | $8.15 B |
| 09/04/2026 | $60.21 | $60.48 (0.45%) | $61.11 | $60.16 | 1.31 M | $8.38 B |
| 09/03/2026 | $60.00 | $60.53 (0.88%) | $60.84 | $59.69 | 1.33 M | $8.38 B |
| 09/02/2026 | $58.78 | $59.26 (0.82%) | $59.63 | $58.43 | 1.06 M | $8.21 B |
| 09/01/2026 | $58.74 | $58.49 (-0.43%) | $59.59 | $58.41 | 1.02 M | $8.10 B |
| 08/31/2026 | $59.94 | $59.13 (-1.35%) | $60.30 | $59.05 | 2.17 M | $8.19 B |
| 08/28/2026 | $62.19 | $60.38 (-2.91%) | $62.99 | $59.50 | 1.81 M | $8.36 B |
| 08/27/2026 | $61.93 | $61.95 (0.03%) | $62.33 | $61.39 | 1.04 M | $8.58 B |
| 08/26/2026 | $62.46 | $62.48 (0.03%) | $63.28 | $62.19 | 1.01 M | $8.65 B |
| 08/25/2026 | $63.40 | $62.15 (-1.97%) | $63.41 | $61.67 | 1.32 M | $8.61 B |
| 08/24/2026 | $63.44 | $62.72 (-1.13%) | $64.09 | $62.06 | 1.17 M | $8.69 B |
| 08/21/2026 | $62.77 | $63.08 (0.49%) | $63.42 | $62.14 | 1.14 M | $8.74 B |
| 08/20/2026 | $62.71 | $62.43 (-0.45%) | $63.59 | $62.32 | 1.20 M | $8.65 B |
| 08/19/2026 | $61.77 | $63.80 (3.29%) | $63.86 | $61.48 | 1.63 M | $8.84 B |
| 08/18/2026 | $61.63 | $60.86 (-1.25%) | $61.69 | $60.56 | 977.34 K | $8.43 B |
| 08/17/2026 | $61.65 | $61.40 (-0.41%) | $61.84 | $60.90 | 950.01 K | $8.50 B |
| 08/14/2026 | $62.43 | $62.17 (-0.42%) | $62.77 | $62.07 | 747.75 K | $8.61 B |
| 08/13/2026 | $62.95 | $62.50 (-0.71%) | $63.17 | $61.98 | 1.04 M | $8.66 B |
| 08/12/2026 | $63.56 | $62.59 (-1.53%) | $63.56 | $62.01 | 1.26 M | $8.67 B |
| 08/11/2026 | $62.51 | $63.67 (1.86%) | $63.94 | $62.46 | 1.39 M | $8.82 B |
| 08/10/2026 | $63.61 | $62.41 (-1.89%) | $63.70 | $62.16 | 1.23 M | $8.64 B |
| 08/07/2026 | $63.00 | $63.98 (1.56%) | $64.32 | $62.59 | 1.28 M | $8.86 B |
| 08/06/2026 | $63.19 | $62.99 (-0.32%) | $63.50 | $62.55 | 1.55 M | $8.72 B |
| 08/05/2026 | $63.07 | $63.18 (0.17%) | $63.60 | $62.69 | 1.58 M | $8.75 B |
| 08/04/2026 | $60.75 | $63.37 (4.31%) | $63.43 | $60.21 | 1.82 M | $8.78 B |
| 08/03/2026 | $60.62 | $60.73 (0.18%) | $61.44 | $60.12 | 2.26 M | $8.41 B |
| 07/31/2026 | $59.14 | $60.13 (1.67%) | $60.47 | $58.86 | 2.94 M | $8.33 B |
| 07/30/2026 | $64.44 | $59.81 (-7.18%) | $64.77 | $59.05 | 3.05 M | $8.28 B |
| 07/29/2026 | $63.36 | $62.04 (-2.08%) | $63.61 | $61.47 | 2.50 M | $8.59 B |
| 07/28/2026 | $63.09 | $64.01 (1.46%) | $64.37 | $62.96 | 1.63 M | $8.87 B |
| 07/27/2026 | $61.10 | $62.44 (2.19%) | $62.70 | $61.10 | 1.57 M | $8.65 B |
| 07/24/2026 | $59.44 | $60.78 (2.25%) | $61.23 | $59.15 | 1.51 M | $8.46 B |
| 07/23/2026 | $59.42 | $59.49 (0.12%) | $59.97 | $58.65 | 1.63 M | $8.28 B |
| 07/22/2026 | $59.26 | $59.35 (0.15%) | $59.60 | $58.82 | 1.09 M | $8.26 B |
| 07/21/2026 | $58.96 | $58.76 (-0.34%) | $59.38 | $58.13 | 1.97 M | $8.18 B |
| 07/20/2026 | $59.24 | $58.88 (-0.61%) | $59.24 | $58.00 | 1.82 M | $8.19 B |
| 07/17/2026 | $60.39 | $58.85 (-2.55%) | $61.18 | $58.68 | 2.02 M | $8.19 B |
| 07/16/2026 | $59.86 | $60.53 (1.12%) | $61.70 | $59.50 | 1.99 M | $8.42 B |
| 07/15/2026 | $60.49 | $60.31 (-0.3%) | $61.18 | $59.73 | 1.78 M | $8.39 B |
| 07/14/2026 | $60.17 | $60.87 (1.16%) | $60.98 | $59.38 | 1.43 M | $8.47 B |
| 07/13/2026 | $60.44 | $59.53 (-1.51%) | $60.82 | $59.09 | 1.57 M | $8.28 B |
| 07/10/2026 | $59.43 | $60.44 (1.7%) | $61.39 | $59.14 | 1.61 M | $8.41 B |
| 07/09/2026 | $59.63 | $59.02 (-1.02%) | $59.80 | $58.76 | 2.06 M | $8.21 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.
