5 DAY PERFORMANCE
-2.28%
1 MONTH PERFORMANCE
+2.71%
3 MONTH PERFORMANCE
+7.85%
6 MONTH PERFORMANCE
-22.30%
YEAR-TO-DATE PERFORMANCE
-6.52%
1 YEAR PERFORMANCE
-13.79%
A.O. Smith Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $60.27 | $59.47 (-1.33%) | $60.56 | $58.91 | 1.75 M | $8.28 B |
| 07/07/2026 | $62.40 | $61.31 (-1.75%) | $62.43 | $61.15 | 1.49 M | $8.53 B |
| 07/06/2026 | $62.59 | $62.45 (-0.22%) | $62.69 | $61.62 | 1.44 M | $8.69 B |
| 07/02/2026 | $62.47 | $62.72 (0.4%) | $62.76 | $61.66 | 1.70 M | $8.73 B |
| 07/01/2026 | $62.46 | $62.14 (-0.51%) | $63.01 | $61.75 | 1.50 M | $8.65 B |
| 06/30/2026 | $61.82 | $62.72 (1.46%) | $63.05 | $61.36 | 1.45 M | $8.73 B |
| 06/29/2026 | $61.30 | $61.68 (0.62%) | $61.76 | $60.54 | 1.47 M | $8.58 B |
| 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 |
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.
