AOS - SMITH A O CORP
65.94
2.260 3.427%
Share volume: 1,138,243
Last Updated: 03-31-2026
Consumer Goods/Household Appliances:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$63.68
2.26
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $64.55 | $64.55 | $66.38 | $66.38 | $63.94 | $63.94 | $65.94 | $65.94 | 1,138,243 | $1,138,243.00 |
| 03-30-2026 | $65.21 | $65.21 | $65.22 | $65.22 | $63.63 | $63.63 | $63.68 | $63.68 | 1,212,717 | $1,212,717.00 |
| 03-27-2026 | $65.38 | $65.38 | $65.71 | $65.71 | $64.19 | $64.19 | $64.42 | $64.42 | 1,211,737 | $1,211,737.00 |
| 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 |