5 DAY PERFORMANCE
+20.26%
1 MONTH PERFORMANCE
+4.90%
3 MONTH PERFORMANCE
-12.42%
6 MONTH PERFORMANCE
+6.63%
YEAR-TO-DATE PERFORMANCE
+5.37%
1 YEAR PERFORMANCE
+0.50%
A.O. Smith Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $57.84 | $56.98 (-1.49%) | $58.23 | $56.77 | 1.54 M | $7.97 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 | $9.01 B |
| 04/23/2026 | $65.20 | $65.09 (-0.17%) | $65.92 | $64.76 | 1.46 M | $9.11 B |
| 04/22/2026 | $65.50 | $64.81 (-1.05%) | $65.64 | $64.27 | 1.37 M | $9.07 B |
| 04/21/2026 | $65.59 | $64.99 (-0.91%) | $66.18 | $64.87 | 852.92 K | $9.09 B |
| 04/20/2026 | $64.63 | $65.60 (1.5%) | $65.68 | $64.44 | 1.40 M | $9.18 B |
| 04/17/2026 | $63.93 | $64.82 (1.39%) | $66.29 | $63.93 | 2.42 M | $9.07 B |
| 04/16/2026 | $63.44 | $63.28 (-0.25%) | $64.24 | $63.00 | 1.75 M | $8.85 B |
| 04/15/2026 | $66.07 | $63.37 (-4.09%) | $66.56 | $62.14 | 2.41 M | $8.87 B |
| 04/14/2026 | $67.06 | $66.93 (-0.19%) | $67.28 | $66.50 | 1.06 M | $9.37 B |
| 04/13/2026 | $65.79 | $67.18 (2.11%) | $67.21 | $65.43 | 1.13 M | $9.40 B |
| 04/10/2026 | $67.44 | $65.92 (-2.25%) | $67.61 | $65.87 | 1.66 M | $9.22 B |
| 04/09/2026 | $66.32 | $67.27 (1.43%) | $67.89 | $66.19 | 1.40 M | $9.41 B |
| 04/08/2026 | $66.45 | $66.77 (0.48%) | $67.22 | $66.02 | 1.44 M | $9.34 B |
| 04/07/2026 | $64.42 | $64.19 (-0.36%) | $64.67 | $63.69 | 1.13 M | $8.98 B |
| 04/06/2026 | $63.87 | $64.68 (1.27%) | $64.82 | $63.69 | 912.90 K | $9.05 B |
| 04/02/2026 | $63.77 | $64.35 (0.91%) | $65.46 | $63.39 | 1.13 M | $9.00 B |
| 04/01/2026 | $66.05 | $65.08 (-1.47%) | $66.63 | $65.01 | 1.61 M | $9.11 B |
| 03/31/2026 | $64.55 | $65.94 (2.15%) | $66.38 | $63.94 | 1.14 M | $9.23 B |
| 03/30/2026 | $65.21 | $63.68 (-2.35%) | $65.22 | $63.63 | 1.21 M | $8.91 B |
| 03/27/2026 | $65.38 | $64.42 (-1.47%) | $65.71 | $64.19 | 1.21 M | $9.01 B |
| 03/26/2026 | $66.30 | $65.61 (-1.04%) | $67.18 | $65.29 | 1.31 M | $9.18 B |
| 03/25/2026 | $66.07 | $66.90 (1.26%) | $67.15 | $65.31 | 1.87 M | $9.36 B |
| 03/24/2026 | $64.30 | $65.45 (1.79%) | $65.82 | $64.14 | 1.15 M | $9.16 B |
| 03/23/2026 | $65.57 | $65.07 (-0.76%) | $65.65 | $64.66 | 1.75 M | $9.11 B |
| 03/20/2026 | $64.43 | $64.09 (-0.53%) | $64.91 | $63.34 | 2.86 M | $8.97 B |
| 03/19/2026 | $63.57 | $64.54 (1.53%) | $64.60 | $63.28 | 1.92 M | $9.03 B |
| 03/18/2026 | $65.13 | $64.02 (-1.7%) | $65.61 | $63.92 | 1.19 M | $8.96 B |
| 03/17/2026 | $66.86 | $65.74 (-1.68%) | $66.86 | $64.84 | 1.42 M | $9.20 B |
| 03/16/2026 | $67.44 | $66.40 (-1.54%) | $67.84 | $66.14 | 1.34 M | $9.29 B |
| 03/13/2026 | $67.28 | $66.84 (-0.65%) | $67.56 | $66.22 | 1.21 M | $9.35 B |
| 03/12/2026 | $67.24 | $66.57 (-1%) | $68.17 | $66.45 | 1.50 M | $9.32 B |
| 03/11/2026 | $69.46 | $68.11 (-1.94%) | $69.46 | $66.80 | 1.87 M | $9.53 B |
| 03/10/2026 | $70.13 | $69.82 (-0.44%) | $71.46 | $69.42 | 1.34 M | $9.77 B |
| 03/09/2026 | $70.14 | $70.46 (0.46%) | $70.90 | $67.93 | 1.45 M | $9.86 B |
| 03/06/2026 | $71.00 | $71.01 (0.01%) | $71.54 | $69.95 | 1.25 M | $9.94 B |
| 03/05/2026 | $72.23 | $72.02 (-0.29%) | $73.31 | $71.37 | 1.49 M | $10.08 B |
| 03/04/2026 | $75.82 | $73.35 (-3.26%) | $75.82 | $72.65 | 2.23 M | $10.26 B |
| 03/03/2026 | $76.24 | $75.63 (-0.8%) | $76.89 | $75.03 | 1.60 M | $10.58 B |
| 03/02/2026 | $77.22 | $77.93 (0.92%) | $78.39 | $76.60 | 1.02 M | $10.90 B |
| 02/27/2026 | $76.72 | $78.00 (1.67%) | $78.13 | $76.28 | 1.49 M | $10.91 B |
| 02/26/2026 | $76.76 | $77.15 (0.51%) | $77.41 | $75.79 | 822.10 K | $10.80 B |
| 02/25/2026 | $77.19 | $76.30 (-1.15%) | $77.60 | $75.01 | 1.14 M | $10.68 B |
| 02/24/2026 | $77.01 | $77.20 (0.25%) | $77.95 | $76.95 | 681.91 K | $10.80 B |
| 02/23/2026 | $77.78 | $76.77 (-1.3%) | $78.39 | $76.68 | 989.52 K | $10.74 B |
| 02/20/2026 | $77.82 | $77.81 (-0.01%) | $79.19 | $76.96 | 1.12 M | $10.89 B |
| 02/19/2026 | $78.60 | $77.69 (-1.16%) | $79.07 | $77.33 | 1.30 M | $10.87 B |
| 02/18/2026 | $79.23 | $78.96 (-0.34%) | $79.90 | $78.73 | 873.43 K | $11.05 B |
| 02/17/2026 | $80.10 | $79.47 (-0.79%) | $80.90 | $78.79 | 1.25 M | $11.12 B |
| 02/13/2026 | $79.64 | $80.46 (1.03%) | $80.59 | $79.18 | 1.08 M | $11.26 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.
