AOS - SMITH A O CORP
68.11
-1.710 -2.511%
Share volume: 1,874,814
Last Updated: 03-11-2026
Consumer Goods/Household Appliances:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$69.82
-1.71
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $69.46 | $69.46 | $69.46 | $69.46 | $66.80 | $66.80 | $68.11 | $68.11 | 1,874,814 | $1,874,814.00 |
| 03-10-2026 | $70.13 | $70.13 | $71.46 | $71.46 | $69.42 | $69.42 | $69.82 | $69.82 | 1,335,298 | $1,335,298.00 |
| 03-09-2026 | $70.14 | $70.14 | $70.90 | $70.90 | $67.93 | $67.93 | $70.46 | $70.46 | 1,450,114 | $1,450,114.00 |
| 03-06-2026 | $71.00 | $71.00 | $71.54 | $71.54 | $69.95 | $69.95 | $71.01 | $71.01 | 1,252,225 | $1,252,225.00 |
| 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 |