AOS - SMITH A O CORP
61.84
-1.840 -2.975%
Share volume: 4,555,583
Last Updated: 04-30-2026
Consumer Goods/Household Appliances:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$63.68
-1.48
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-30-2026 | $64.64 | $64.64 | $65.30 | $65.30 | $59.83 | $59.83 | $61.84 | $61.84 | 4,555,583 | $4,555,583.00 |
| 04-29-2026 | $63.91 | $63.55 | $64.38 | $64.02 | $63.12 | $62.76 | $63.68 | $63.32 | 2,615,828 | $2,615,828.00 |
| 04-28-2026 | $65.02 | $64.65 | $65.02 | $64.65 | $63.35 | $62.99 | $63.91 | $63.55 | 1,260,638 | $1,260,638.00 |
| 04-27-2026 | $64.63 | $64.26 | $65.26 | $64.89 | $64.18 | $63.82 | $64.68 | $64.31 | 1,354,105 | $1,354,105.00 |
| 04-24-2026 | $64.97 | $64.97 | $65.35 | $65.35 | $64.13 | $64.13 | $64.38 | $64.38 | 1,145,148 | $1,145,148.00 |
| 04-23-2026 | $65.20 | $65.20 | $65.92 | $65.92 | $64.76 | $64.76 | $65.09 | $65.09 | 1,455,820 | $1,455,820.00 |
| 04-22-2026 | $65.50 | $65.50 | $65.64 | $65.64 | $64.27 | $64.27 | $64.81 | $64.81 | 1,372,376 | $1,372,376.00 |
| 04-21-2026 | $65.59 | $65.59 | $66.18 | $66.18 | $64.87 | $64.87 | $64.99 | $64.99 | 852,916 | $852,916.00 |
| 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 |