5 DAY PERFORMANCE
+22.68%
1 MONTH PERFORMANCE
+22.30%
3 MONTH PERFORMANCE
+9.39%
6 MONTH PERFORMANCE
+4.00%
YEAR-TO-DATE PERFORMANCE
+5.37%
1 YEAR PERFORMANCE
+7.34%
A.O. Smith Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $61.58 | $61.72 (0.23%) | $62.35 | $60.54 | 3.06 M | $8.59 B |
| 06/25/2026 | $60.80 | $61.13 (0.54%) | $62.53 | $60.49 | 1.60 M | $8.51 B |
| 06/24/2026 | $58.18 | $60.18 (3.44%) | $60.97 | $58.18 | 1.70 M | $8.38 B |
| 06/23/2026 | $57.19 | $57.44 (0.44%) | $58.35 | $57.13 | 1.59 M | $7.99 B |
| 06/22/2026 | $58.10 | $58.69 (1.02%) | $58.74 | $57.61 | 2.90 M | $8.17 B |
| 06/18/2026 | $58.97 | $58.22 (-1.27%) | $60.10 | $58.07 | 4.22 M | $8.10 B |
| 06/17/2026 | $60.14 | $57.88 (-3.76%) | $60.80 | $57.72 | 1.84 M | $8.05 B |
| 06/16/2026 | $60.22 | $60.24 (0.03%) | $61.23 | $60.17 | 1.34 M | $8.38 B |
| 06/15/2026 | $60.06 | $60.02 (-0.07%) | $60.85 | $59.63 | 1.85 M | $8.35 B |
| 06/12/2026 | $59.15 | $59.08 (-0.12%) | $59.62 | $58.42 | 1.65 M | $8.22 B |
| 06/11/2026 | $57.94 | $58.66 (1.24%) | $59.00 | $57.16 | 1.66 M | $8.16 B |
| 06/10/2026 | $58.53 | $57.22 (-2.24%) | $59.05 | $57.20 | 1.94 M | $7.96 B |
| 06/09/2026 | $57.75 | $59.23 (2.56%) | $59.26 | $57.50 | 1.80 M | $8.24 B |
| 06/08/2026 | $57.04 | $57.33 (0.51%) | $57.94 | $56.73 | 1.83 M | $7.98 B |
| 06/05/2026 | $57.03 | $57.20 (0.3%) | $57.67 | $56.55 | 1.81 M | $7.96 B |
| 06/04/2026 | $57.56 | $57.01 (-0.96%) | $58.00 | $56.41 | 2.14 M | $7.93 B |
| 06/03/2026 | $56.56 | $56.73 (0.3%) | $57.30 | $56.43 | 1.09 M | $7.89 B |
| 06/02/2026 | $56.23 | $56.76 (0.94%) | $56.97 | $56.06 | 1.26 M | $7.90 B |
| 06/01/2026 | $56.42 | $55.78 (-1.13%) | $56.78 | $55.42 | 1.68 M | $7.76 B |
| 05/29/2026 | $57.30 | $56.72 (-1.01%) | $57.54 | $56.66 | 1.74 M | $7.89 B |
| 05/28/2026 | $57.36 | $57.62 (0.45%) | $57.77 | $56.96 | 1.34 M | $8.02 B |
| 05/27/2026 | $58.91 | $58.01 (-1.53%) | $59.47 | $57.91 | 1.34 M | $8.07 B |
| 05/26/2026 | $57.66 | $58.33 (1.16%) | $58.59 | $57.33 | 1.67 M | $8.12 B |
| 05/22/2026 | $57.42 | $57.28 (-0.24%) | $57.72 | $56.78 | 1.37 M | $7.97 B |
| 05/21/2026 | $56.13 | $57.17 (1.85%) | $57.24 | $55.25 | 1.41 M | $7.96 B |
| 05/20/2026 | $54.72 | $56.68 (3.58%) | $56.80 | $54.16 | 1.64 M | $7.89 B |
| 05/19/2026 | $56.20 | $55.95 (-0.44%) | $56.39 | $55.08 | 1.38 M | $7.79 B |
| 05/18/2026 | $56.14 | $56.70 (1%) | $57.29 | $56.07 | 1.59 M | $7.89 B |
| 05/15/2026 | $56.98 | $56.01 (-1.7%) | $57.37 | $55.98 | 1.83 M | $7.79 B |
| 05/14/2026 | $57.63 | $57.97 (0.59%) | $58.01 | $57.05 | 1.87 M | $8.07 B |
| 05/13/2026 | $57.84 | $56.98 (-1.49%) | $58.23 | $56.77 | 1.56 M | $7.93 B |
| 05/12/2026 | $58.67 | $58.09 (-0.99%) | $58.87 | $57.49 | 1.39 M | $8.08 B |
| 05/11/2026 | $58.66 | $58.52 (-0.24%) | $59.21 | $58.28 | 1.77 M | $8.14 B |
| 05/08/2026 | $60.41 | $58.60 (-3%) | $60.70 | $58.59 | 1.86 M | $8.16 B |
| 05/07/2026 | $61.21 | $60.23 (-1.6%) | $61.41 | $59.76 | 1.97 M | $8.38 B |
| 05/06/2026 | $59.93 | $61.06 (1.89%) | $61.44 | $59.82 | 1.86 M | $8.50 B |
| 05/05/2026 | $59.12 | $58.88 (-0.41%) | $59.18 | $58.22 | 1.46 M | $8.19 B |
| 05/04/2026 | $59.66 | $58.86 (-1.34%) | $60.09 | $58.47 | 2.08 M | $8.19 B |
| 05/01/2026 | $62.00 | $60.35 (-2.66%) | $62.23 | $60.02 | 2.37 M | $8.40 B |
| 04/30/2026 | $64.64 | $61.84 (-4.33%) | $65.30 | $59.83 | 4.56 M | $8.61 B |
| 04/29/2026 | $63.91 | $63.68 (-0.36%) | $64.38 | $63.12 | 2.62 M | $8.86 B |
| 04/28/2026 | $65.02 | $63.91 (-1.71%) | $65.02 | $63.35 | 1.26 M | $8.89 B |
| 04/27/2026 | $64.63 | $64.68 (0.08%) | $65.26 | $64.18 | 1.35 M | $9.00 B |
| 04/24/2026 | $64.97 | $64.38 (-0.91%) | $65.35 | $64.13 | 1.15 M | $8.96 B |
| 04/23/2026 | $65.20 | $65.09 (-0.17%) | $65.92 | $64.76 | 1.46 M | $9.06 B |
| 04/22/2026 | $65.50 | $64.81 (-1.05%) | $65.64 | $64.27 | 1.37 M | $9.02 B |
| 04/21/2026 | $65.59 | $64.99 (-0.91%) | $66.18 | $64.87 | 852.92 K | $9.04 B |
| 04/20/2026 | $64.63 | $65.60 (1.5%) | $65.68 | $64.44 | 1.40 M | $9.13 B |
| 04/17/2026 | $63.93 | $64.82 (1.39%) | $66.29 | $63.93 | 2.42 M | $9.02 B |
| 04/16/2026 | $63.44 | $63.28 (-0.25%) | $64.24 | $63.00 | 1.75 M | $8.81 B |
| 04/15/2026 | $66.07 | $63.37 (-4.09%) | $66.56 | $62.14 | 2.41 M | $8.82 B |
| 04/14/2026 | $67.06 | $66.93 (-0.19%) | $67.28 | $66.50 | 1.06 M | $9.31 B |
| 04/13/2026 | $65.79 | $67.18 (2.11%) | $67.21 | $65.43 | 1.13 M | $9.35 B |
| 04/10/2026 | $67.44 | $65.92 (-2.25%) | $67.61 | $65.87 | 1.66 M | $9.17 B |
| 04/09/2026 | $66.32 | $67.27 (1.43%) | $67.89 | $66.19 | 1.40 M | $9.36 B |
| 04/08/2026 | $66.45 | $66.77 (0.48%) | $67.22 | $66.02 | 1.44 M | $9.29 B |
| 04/07/2026 | $64.42 | $64.19 (-0.36%) | $64.67 | $63.69 | 1.13 M | $8.93 B |
| 04/06/2026 | $63.87 | $64.68 (1.27%) | $64.82 | $63.69 | 912.90 K | $9.00 B |
| 04/02/2026 | $63.77 | $64.35 (0.91%) | $65.46 | $63.39 | 1.13 M | $8.96 B |
| 04/01/2026 | $66.05 | $65.08 (-1.47%) | $66.63 | $65.01 | 1.61 M | $9.06 B |
| 03/31/2026 | $64.55 | $65.94 (2.15%) | $66.38 | $63.94 | 1.14 M | $9.18 B |
| 03/30/2026 | $65.21 | $63.68 (-2.35%) | $65.22 | $63.63 | 1.21 M | $8.86 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.
