5 DAY PERFORMANCE
-0.73%
1 MONTH PERFORMANCE
+4.39%
3 MONTH PERFORMANCE
-4.95%
6 MONTH PERFORMANCE
-13.84%
YEAR-TO-DATE PERFORMANCE
+1.01%
1 YEAR PERFORMANCE
-20.03%
A. O. Smith Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $67.22 | $65.64 (-2.35%) | $67.57 | $65.62 | 1.36 M | $9.57 B |
| 03/11/2025 | $69.46 | $67.11 (-3.38%) | $69.99 | $66.48 | 1.97 M | $9.78 B |
| 03/10/2025 | $69.39 | $69.61 (0.32%) | $70.95 | $69.04 | 1.49 M | $10.15 B |
| 03/07/2025 | $68.02 | $69.41 (2.04%) | $69.98 | $68.02 | 1.39 M | $10.12 B |
| 03/06/2025 | $66.50 | $68.23 (2.6%) | $68.39 | $66.12 | 1.62 M | $9.95 B |
| 03/05/2025 | $66.16 | $66.50 (0.51%) | $67.00 | $65.64 | 1.47 M | $9.69 B |
| 03/04/2025 | $65.81 | $65.61 (-0.3%) | $66.75 | $65.13 | 1.65 M | $9.56 B |
| 03/03/2025 | $67.03 | $66.38 (-0.97%) | $67.29 | $66.10 | 1.63 M | $9.68 B |
| 02/28/2025 | $66.22 | $66.48 (0.39%) | $66.99 | $65.63 | 1.39 M | $9.69 B |
| 02/27/2025 | $65.71 | $65.94 (0.35%) | $66.70 | $65.56 | 795,100 | $9.61 B |
| 02/26/2025 | $67.01 | $66.16 (-1.27%) | $67.44 | $66.10 | 1.09 M | $9.64 B |
| 02/25/2025 | $66.53 | $66.99 (0.69%) | $67.58 | $66.44 | 1.32 M | $9.76 B |
| 02/24/2025 | $65.95 | $66.23 (0.42%) | $66.65 | $65.21 | 926,844 | $9.65 B |
| 02/21/2025 | $67.12 | $65.98 (-1.7%) | $67.44 | $65.61 | 1.10 M | $9.62 B |
| 02/20/2025 | $67.30 | $66.79 (-0.76%) | $67.77 | $66.65 | 1.28 M | $9.74 B |
| 02/19/2025 | $65.40 | $67.36 (3%) | $67.64 | $65.04 | 2.44 M | $9.82 B |
| 02/18/2025 | $66.06 | $65.72 (-0.51%) | $66.71 | $65.55 | 1.49 M | $9.58 B |
| 02/14/2025 | $66.35 | $66.22 (-0.2%) | $67.07 | $65.92 | 1.72 M | $9.65 B |
| 02/13/2025 | $65.42 | $66.00 (0.89%) | $66.10 | $65.24 | 1.35 M | $9.62 B |
| 02/12/2025 | $64.84 | $65.25 (0.63%) | $65.68 | $64.55 | 863,835 | $9.51 B |
| 02/11/2025 | $65.90 | $65.97 (0.11%) | $66.07 | $65.38 | 769,513 | $9.62 B |
| 02/10/2025 | $65.55 | $65.73 (0.27%) | $66.01 | $65.00 | 972,700 | $9.58 B |
| 02/07/2025 | $65.41 | $65.16 (-0.38%) | $66.25 | $65.05 | 1.26 M | $9.50 B |
| 02/06/2025 | $65.99 | $65.51 (-0.73%) | $66.10 | $65.44 | 1.24 M | $9.55 B |
| 02/05/2025 | $66.00 | $65.64 (-0.55%) | $66.15 | $64.94 | 1.51 M | $9.57 B |
| 02/04/2025 | $67.06 | $65.66 (-2.09%) | $67.76 | $65.65 | 2.23 M | $9.57 B |
| 02/03/2025 | $66.71 | $67.04 (0.49%) | $67.58 | $65.58 | 2.48 M | $9.77 B |
| 01/31/2025 | $67.75 | $67.30 (-0.66%) | $68.82 | $66.75 | 2.67 M | $9.81 B |
| 01/30/2025 | $66.51 | $67.31 (1.2%) | $67.66 | $65.53 | 3.23 M | $9.81 B |
| 01/29/2025 | $69.74 | $69.22 (-0.75%) | $69.86 | $68.84 | 1.51 M | $10.09 B |
| 01/28/2025 | $71.00 | $69.87 (-1.59%) | $71.89 | $69.58 | 1.40 M | $10.18 B |
| 01/27/2025 | $70.93 | $71.43 (0.7%) | $71.83 | $70.68 | 1.11 M | $10.41 B |
| 01/24/2025 | $71.08 | $70.57 (-0.72%) | $71.34 | $70.40 | 1.46 M | $10.27 B |
| 01/23/2025 | $71.14 | $71.27 (0.18%) | $71.85 | $70.29 | 1.93 M | $10.38 B |
| 01/22/2025 | $71.93 | $70.97 (-1.33%) | $72.04 | $70.36 | 1.70 M | $10.33 B |
| 01/21/2025 | $72.50 | $72.69 (0.26%) | $73.16 | $72.29 | 973,682 | $10.58 B |
| 01/17/2025 | $71.94 | $71.81 (-0.18%) | $72.27 | $71.28 | 1.29 M | $10.45 B |
| 01/16/2025 | $71.31 | $71.40 (0.13%) | $71.47 | $70.68 | 969,125 | $10.39 B |
| 01/15/2025 | $72.62 | $70.95 (-2.3%) | $73.09 | $70.90 | 1.70 M | $10.33 B |
| 01/14/2025 | $69.42 | $71.25 (2.64%) | $71.35 | $69.42 | 1.72 M | $10.37 B |
| 01/13/2025 | $67.58 | $68.63 (1.55%) | $68.78 | $67.38 | 1.04 M | $9.99 B |
| 01/10/2025 | $67.88 | $67.58 (-0.44%) | $68.88 | $67.20 | 1.34 M | $9.84 B |
| 01/08/2025 | $67.87 | $68.68 (1.19%) | $68.76 | $67.29 | 977,734 | $10.00 B |
| 01/07/2025 | $68.72 | $68.30 (-0.61%) | $69.33 | $67.96 | 943,923 | $9.94 B |
| 01/06/2025 | $68.87 | $68.90 (0.04%) | $69.54 | $68.39 | 1.53 M | $10.03 B |
| 01/03/2025 | $67.46 | $68.60 (1.69%) | $68.78 | $67.17 | 932,800 | $9.99 B |
| 01/02/2025 | $68.51 | $67.33 (-1.72%) | $69.32 | $67.29 | 815,300 | $9.80 B |
| 12/31/2024 | $68.35 | $68.21 (-0.2%) | $68.68 | $67.68 | 792,000 | $9.93 B |
| 12/30/2024 | $68.15 | $68.02 (-0.19%) | $68.23 | $67.39 | 838,903 | $9.90 B |
| 12/27/2024 | $68.60 | $68.43 (-0.25%) | $69.07 | $68.23 | 517,907 | $9.96 B |
| 12/26/2024 | $68.64 | $68.89 (0.36%) | $69.24 | $68.47 | 670,762 | $10.03 B |
| 12/24/2024 | $68.48 | $68.89 (0.6%) | $68.89 | $68.15 | 381,800 | $10.03 B |
| 12/23/2024 | $68.22 | $68.56 (0.5%) | $68.68 | $68.10 | 574,409 | $9.98 B |
| 12/20/2024 | $68.24 | $68.72 (0.7%) | $69.41 | $68.07 | 2.86 M | $10.00 B |
| 12/19/2024 | $68.94 | $68.44 (-0.73%) | $69.92 | $68.38 | 1.30 M | $9.96 B |
| 12/18/2024 | $71.08 | $68.91 (-3.05%) | $71.70 | $68.89 | 812,773 | $10.03 B |
| 12/17/2024 | $71.66 | $70.81 (-1.19%) | $72.21 | $70.76 | 1.15 M | $10.31 B |
| 12/16/2024 | $72.13 | $71.89 (-0.33%) | $73.40 | $71.80 | 767,913 | $10.47 B |
| 12/13/2024 | $72.28 | $72.49 (0.29%) | $72.82 | $72.08 | 981,500 | $10.55 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.
