AOS - SMITH A O CORP
75.63
-2.300 -3.041%
Share volume: 1,604,148
Last Updated: 03-03-2026
Consumer Goods/Household Appliances:
-0.13%
PREVIOUS CLOSE
CHG
CHG%
$77.93
-2.30
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $76.24 | $76.24 | $76.89 | $76.89 | $75.03 | $75.03 | $75.63 | $75.63 | 1,604,148 | $1,604,148.00 |
| 03-02-2026 | $77.22 | $77.22 | $78.39 | $78.39 | $76.60 | $76.60 | $77.93 | $77.93 | 1,016,299 | $1,016,299.00 |
| 02-27-2026 | $76.72 | $76.72 | $78.13 | $78.13 | $76.28 | $76.28 | $78.00 | $78.00 | 1,491,467 | $1,491,467.00 |
| 02-26-2026 | $76.76 | $76.76 | $77.41 | $77.41 | $75.79 | $75.79 | $77.15 | $77.15 | 822,056 | $822,056.00 |
| 02-25-2026 | $77.19 | $77.19 | $77.60 | $77.60 | $75.01 | $75.01 | $76.30 | $76.30 | 1,144,662 | $1,144,662.00 |
| 02-24-2026 | $77.01 | $77.01 | $77.95 | $77.95 | $76.95 | $76.95 | $77.20 | $77.20 | 681,912 | $681,912.00 |
| 02-23-2026 | $77.78 | $77.78 | $78.39 | $78.39 | $76.68 | $76.68 | $76.77 | $76.77 | 989,520 | $989,520.00 |
| 02-20-2026 | $77.82 | $77.82 | $79.19 | $79.19 | $76.96 | $76.96 | $77.81 | $77.81 | 1,124,541 | $1,124,541.00 |
| 02-19-2026 | $78.60 | $78.60 | $79.07 | $79.07 | $77.34 | $77.34 | $77.69 | $77.69 | 1,296,057 | $1,296,057.00 |
| 02-18-2026 | $79.23 | $79.23 | $79.90 | $79.90 | $78.73 | $78.73 | $78.96 | $78.96 | 873,427 | $873,427.00 |