AOS - SMITH A O CORP
64.42
-1.190 -1.847%
Share volume: 1,211,737
Last Updated: 03-27-2026
Consumer Goods/Household Appliances:
-0.15%
PREVIOUS CLOSE
CHG
CHG%
$65.61
-1.19
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $65.38 | $65.38 | $65.71 | $65.71 | $64.19 | $64.19 | $64.42 | $64.42 | 1,211,737 | $1,203,722.00 |
| 03-26-2026 | $66.30 | $66.30 | $67.18 | $67.18 | $65.29 | $65.29 | $65.61 | $65.61 | 1,305,019 | $1,305,019.00 |
| 03-25-2026 | $66.07 | $66.07 | $67.15 | $67.15 | $65.31 | $65.31 | $66.90 | $66.90 | 1,874,853 | $1,874,853.00 |
| 03-24-2026 | $64.30 | $64.30 | $65.82 | $65.82 | $64.14 | $64.14 | $65.45 | $65.45 | 1,152,003 | $1,152,003.00 |
| 03-23-2026 | $65.57 | $65.57 | $65.65 | $65.65 | $64.66 | $64.66 | $65.07 | $65.07 | 1,750,466 | $1,750,466.00 |
| 03-20-2026 | $64.43 | $64.43 | $64.91 | $64.91 | $63.34 | $63.34 | $64.09 | $64.09 | 2,863,534 | $2,863,534.00 |
| 03-19-2026 | $63.57 | $63.57 | $64.60 | $64.60 | $63.28 | $63.28 | $64.54 | $64.54 | 1,919,057 | $1,919,057.00 |
| 03-18-2026 | $65.13 | $65.13 | $65.61 | $65.61 | $63.92 | $63.92 | $64.02 | $64.02 | 1,187,178 | $1,187,178.00 |
| 03-17-2026 | $66.86 | $66.86 | $66.86 | $66.86 | $64.84 | $64.84 | $65.74 | $65.74 | 1,420,433 | $1,420,433.00 |
| 03-16-2026 | $67.44 | $67.44 | $67.84 | $67.84 | $66.14 | $66.14 | $66.40 | $66.40 | 1,344,827 | $1,344,827.00 |