A.O. Smith Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	58.170	61.990	58.170	61.930	61.930	30
2026-10-21	60.220	60.220	59.398	59.450	59.450	207
2026-10-20	58.170	59.325	58.170	59.300	59.300	158
2026-10-19	59.220	60.000	58.150	58.920	58.920	208
2026-10-16	60.000	60.755	58.880	58.880	58.880	2,312
2026-10-15	58.470	59.760	57.950	59.320	59.320	261
2026-10-14	57.160	57.840	57.120	57.460	57.460	374
2026-10-13	57.270	57.530	57.010	57.450	57.450	635
2026-10-12	55.310	56.950	55.310	56.835	56.835	233
2026-10-09	57.360	57.360	56.010	56.740	56.740	63
2026-10-08	55.340	56.440	55.010	56.440	56.440	342
2026-10-07	55.640	57.250	54.610	55.230	55.230	173
2026-10-06	56.860	57.700	56.710	57.490	57.490	55
2026-10-05	56.110	57.320	55.110	56.990	56.990	25
2026-10-02	57.520	58.090	56.550	56.750	56.750	787
2026-10-01	56.360	56.360	55.600	56.220	56.220	67
2026-09-30	58.500	58.500	56.860	56.860	56.860	63
2026-09-29	59.360	59.360	57.780	57.830	57.830	0
2026-09-28	58.650	58.690	57.690	58.690	58.690	2
2026-09-25	58.390	58.910	57.330	58.430	58.430	1,016
2026-09-24	58.460	58.610	57.350	57.890	57.890	29
2026-09-23	56.890	58.700	56.890	58.220	58.220	455
2026-09-22	57.350	58.010	56.060	57.969	57.969	48

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.