AOS - SMITH A O CORP
64.99
-0.610 -0.939%
Share volume: 831,708
Last Updated: 04-21-2026
Consumer Goods/Household Appliances:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$65.60
-0.61
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $65.59 | $65.59 | $66.18 | $66.18 | $64.87 | $64.87 | $64.99 | $64.99 | 831,708 | $831,708.00 |
| 04-20-2026 | $64.63 | $64.63 | $65.68 | $65.68 | $64.44 | $64.44 | $65.60 | $65.60 | 1,403,509 | $1,403,509.00 |
| 04-17-2026 | $63.93 | $63.93 | $66.29 | $66.29 | $63.93 | $63.93 | $64.82 | $64.82 | 2,422,452 | $2,422,452.00 |
| 04-16-2026 | $63.44 | $63.44 | $64.24 | $64.24 | $63.00 | $63.00 | $63.28 | $63.28 | 1,745,507 | $1,745,507.00 |
| 04-15-2026 | $66.07 | $66.07 | $66.56 | $66.56 | $62.14 | $62.14 | $63.37 | $63.37 | 2,406,196 | $2,406,196.00 |
| 04-14-2026 | $67.06 | $67.06 | $67.28 | $67.28 | $66.50 | $66.50 | $66.93 | $66.93 | 1,059,046 | $1,059,046.00 |
| 04-13-2026 | $65.79 | $65.79 | $67.21 | $67.21 | $65.43 | $65.43 | $67.18 | $67.18 | 1,125,925 | $1,125,925.00 |
| 04-10-2026 | $67.44 | $67.44 | $67.61 | $67.61 | $65.87 | $65.87 | $65.92 | $65.92 | 1,659,102 | $1,659,102.00 |
| 04-09-2026 | $66.32 | $66.32 | $67.89 | $67.89 | $66.19 | $66.19 | $67.27 | $67.27 | 1,395,930 | $1,395,930.00 |
| 04-08-2026 | $66.45 | $66.45 | $67.22 | $67.22 | $66.02 | $66.02 | $66.77 | $66.77 | 1,438,671 | $1,438,671.00 |