AOS - SMITH A O CORP
58.09
-0.430 -0.740%
Share volume: 1,391,316
Last Updated: 05-12-2026
Consumer Goods/Household Appliances:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$58.52
-0.43
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $58.67 | $58.67 | $58.87 | $58.87 | $57.49 | $57.49 | $58.09 | $58.09 | 1,391,316 | $1,391,316.00 |
| 05-11-2026 | $58.66 | $58.66 | $59.21 | $59.21 | $58.28 | $58.28 | $58.52 | $58.52 | 1,765,093 | $1,765,093.00 |
| 05-08-2026 | $60.41 | $60.41 | $60.70 | $60.70 | $58.59 | $58.59 | $58.60 | $58.60 | 1,859,295 | $1,859,295.00 |
| 05-07-2026 | $61.21 | $61.21 | $61.41 | $61.41 | $59.76 | $59.76 | $60.23 | $60.23 | 1,973,022 | $1,973,022.00 |
| 05-06-2026 | $59.93 | $59.93 | $61.44 | $61.44 | $59.82 | $59.82 | $61.06 | $61.06 | 1,857,874 | $1,857,874.00 |
| 05-05-2026 | $59.12 | $59.12 | $59.18 | $59.18 | $58.22 | $58.22 | $58.88 | $58.88 | 1,462,499 | $1,462,499.00 |
| 05-04-2026 | $59.66 | $59.66 | $60.09 | $60.09 | $58.47 | $58.47 | $58.86 | $58.86 | 2,079,613 | $2,079,613.00 |
| 05-01-2026 | $62.00 | $62.00 | $62.23 | $62.23 | $60.02 | $60.02 | $60.35 | $60.35 | 2,368,359 | $2,368,359.00 |
| 04-30-2026 | $64.64 | $64.64 | $65.30 | $65.30 | $59.83 | $59.83 | $61.84 | $61.84 | 4,557,070 | $4,557,070.00 |
| 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 |