AOS - SMITH A O CORP
71.01
-1.010 -1.422%
Share volume: 1,245,197
Last Updated: 03-06-2026
Consumer Goods/Household Appliances:
-0.14%
PREVIOUS CLOSE
CHG
CHG%
$72.02
-1.01
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $71.00 | $71.00 | $71.54 | $71.54 | $69.95 | $69.95 | $71.01 | $71.01 | 1,245,197 | $1,245,197.00 |
| 03-05-2026 | $72.23 | $72.23 | $73.31 | $73.31 | $71.37 | $71.37 | $72.02 | $72.02 | 1,487,958 | $1,487,958.00 |
| 03-04-2026 | $75.82 | $75.82 | $75.82 | $75.82 | $72.65 | $72.65 | $73.35 | $73.35 | 2,234,404 | $2,234,404.00 |
| 03-03-2026 | $76.24 | $76.24 | $76.89 | $76.89 | $75.03 | $75.03 | $75.63 | $75.63 | 1,604,633 | $1,604,633.00 |
| 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 |