-
5 DAY PERFORMANCE
+0.69% -
1 MONTH PERFORMANCE
-13.87% -
3 MONTH PERFORMANCE
-5.42% -
6 MONTH PERFORMANCE
-10.91% -
YEAR-TO-DATE PERFORMANCE
-7.91% -
1 YEAR PERFORMANCE
+7.46%
A. O. Smith Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $76.26 | $75.92 (-0.45%) | $76.65 | $75.67 | 400,694 | |
| 11/06/2024 | $77.00 | $76.21 (-1.03%) | $77.92 | $75.47 | 1.42 M | $11.09 B |
| 11/05/2024 | $75.00 | $75.92 (1.23%) | $75.99 | $74.80 | 709,103 | $11.05 B |
| 11/04/2024 | $75.40 | $75.14 (-0.34%) | $76.28 | $74.80 | 716,400 | $10.94 B |
| 11/01/2024 | $75.41 | $75.40 (-0.01%) | $76.31 | $75.03 | 811,313 | $10.98 B |
| 10/31/2024 | $75.41 | $75.10 (-0.41%) | $75.83 | $74.81 | 1.98 M | $10.93 B |
| 10/30/2024 | $76.07 | $75.91 (-0.21%) | $76.91 | $75.71 | 917,526 | $11.20 B |
| 10/29/2024 | $76.06 | $76.35 (0.38%) | $77.04 | $75.51 | 877,567 | $11.26 B |
| 10/28/2024 | $77.33 | $77.00 (-0.43%) | $78.25 | $76.94 | 710,300 | $11.36 B |
| 10/25/2024 | $77.37 | $76.87 (-0.65%) | $78.11 | $76.66 | 822,041 | $11.34 B |
| 10/24/2024 | $77.20 | $77.34 (0.18%) | $78.00 | $76.53 | 851,448 | $11.41 B |
| 10/23/2024 | $77.99 | $77.30 (-0.88%) | $80.24 | $77.23 | 1.40 M | $11.40 B |
| 10/22/2024 | $79.66 | $78.21 (-1.82%) | $80.26 | $78.00 | 1.55 M | $11.54 B |
| 10/21/2024 | $78.83 | $78.60 (-0.29%) | $79.60 | $78.11 | 1.20 M | $11.60 B |
| 10/18/2024 | $79.00 | $78.75 (-0.32%) | $79.17 | $78.28 | 1.03 M | $11.62 B |
| 10/17/2024 | $79.87 | $78.75 (-1.4%) | $80.23 | $78.22 | 1.77 M | $11.53 B |
| 10/16/2024 | $81.36 | $80.23 (-1.39%) | $81.92 | $80.20 | 1.16 M | $11.75 B |
| 10/15/2024 | $82.50 | $80.95 (-1.88%) | $83.01 | $80.90 | 1.38 M | $11.86 B |
| 10/14/2024 | $81.03 | $82.62 (1.96%) | $82.71 | $80.65 | 1.35 M | $12.10 B |
| 10/11/2024 | $80.34 | $80.87 (0.66%) | $83.20 | $79.50 | 2.38 M | $11.84 B |
| 10/10/2024 | $87.00 | $86.26 (-0.85%) | $87.39 | $86.16 | 808,410 | $12.63 B |
| 10/09/2024 | $86.98 | $87.68 (0.8%) | $87.88 | $86.85 | 635,500 | $12.84 B |
| 10/08/2024 | $87.75 | $86.45 (-1.48%) | $87.87 | $85.93 | 1.54 M | $12.66 B |
| 10/07/2024 | $86.88 | $88.15 (1.46%) | $88.41 | $86.29 | 629,945 | $12.91 B |
| 10/04/2024 | $88.08 | $87.40 (-0.77%) | $88.14 | $86.74 | 653,661 | $12.80 B |
| 10/03/2024 | $87.64 | $87.51 (-0.15%) | $88.02 | $86.56 | 886,082 | $12.82 B |
| 10/02/2024 | $88.42 | $88.03 (-0.44%) | $88.54 | $87.13 | 981,910 | $12.89 B |
| 10/01/2024 | $89.96 | $88.94 (-1.13%) | $90.15 | $88.23 | 847,600 | $13.03 B |
| 09/30/2024 | $90.60 | $89.83 (-0.85%) | $90.84 | $89.48 | 1.07 M | $13.16 B |
| 09/27/2024 | $89.97 | $90.59 (0.69%) | $92.06 | $89.82 | 1.63 M | $13.27 B |
| 09/26/2024 | $86.93 | $89.31 (2.74%) | $89.91 | $86.75 | 1.80 M | $13.08 B |
| 09/25/2024 | $85.97 | $85.84 (-0.15%) | $86.12 | $85.16 | 805,800 | $12.57 B |
| 09/24/2024 | $84.04 | $85.74 (2.02%) | $85.77 | $83.84 | 940,700 | $12.56 B |
| 09/23/2024 | $83.30 | $83.98 (0.82%) | $84.20 | $83.08 | 668,400 | $12.30 B |
| 09/20/2024 | $84.02 | $82.89 (-1.34%) | $84.19 | $82.62 | 2.34 M | $12.14 B |
| 09/19/2024 | $84.50 | $84.29 (-0.25%) | $84.50 | $83.36 | 679,500 | $12.35 B |
| 09/18/2024 | $82.90 | $82.89 (-0.01%) | $84.29 | $82.30 | 904,200 | $12.14 B |
| 09/17/2024 | $82.09 | $82.47 (0.46%) | $83.25 | $81.93 | 583,600 | $12.08 B |
| 09/16/2024 | $80.82 | $81.70 (1.09%) | $81.93 | $80.45 | 821,000 | $11.97 B |
| 09/13/2024 | $79.75 | $79.97 (0.28%) | $80.59 | $79.42 | 986,200 | $11.71 B |
| 09/12/2024 | $78.40 | $79.40 (1.28%) | $79.42 | $77.88 | 982,230 | $11.63 B |
| 09/11/2024 | $78.48 | $78.46 (-0.03%) | $78.57 | $76.63 | 593,141 | $11.49 B |
| 09/10/2024 | $78.14 | $78.68 (0.69%) | $78.81 | $77.71 | 556,700 | $11.52 B |
| 09/09/2024 | $77.33 | $77.89 (0.72%) | $77.99 | $76.80 | 830,900 | $11.41 B |
| 09/06/2024 | $78.04 | $76.91 (-1.45%) | $78.63 | $76.78 | 864,900 | $11.26 B |
| 09/05/2024 | $79.87 | $77.86 (-2.52%) | $79.95 | $76.94 | 1.56 M | $11.40 B |
| 09/04/2024 | $81.09 | $80.35 (-0.91%) | $81.26 | $79.76 | 625,124 | $11.77 B |
| 09/03/2024 | $83.53 | $81.26 (-2.72%) | $83.67 | $80.65 | 740,814 | $11.90 B |
| 08/30/2024 | $82.48 | $83.72 (1.5%) | $83.86 | $82.43 | 1.01 M | $12.26 B |
| 08/29/2024 | $82.40 | $82.10 (-0.36%) | $82.94 | $81.13 | 603,700 | $12.02 B |
| 08/28/2024 | $81.72 | $81.84 (0.15%) | $82.65 | $81.59 | 577,041 | $11.99 B |
| 08/27/2024 | $81.85 | $81.76 (-0.11%) | $82.39 | $80.99 | 702,400 | $11.98 B |
| 08/26/2024 | $82.96 | $82.36 (-0.72%) | $83.22 | $82.12 | 562,113 | $12.06 B |
| 08/23/2024 | $81.82 | $82.54 (0.88%) | $83.09 | $81.18 | 562,529 | $12.09 B |
| 08/22/2024 | $81.82 | $81.13 (-0.84%) | $82.10 | $80.88 | 627,700 | $11.88 B |
| 08/21/2024 | $81.19 | $81.88 (0.85%) | $81.94 | $81.02 | 573,128 | $11.99 B |
| 08/20/2024 | $80.63 | $80.80 (0.21%) | $81.11 | $80.38 | 605,337 | $11.83 B |
| 08/19/2024 | $79.91 | $80.70 (0.99%) | $80.71 | $79.59 | 584,900 | $11.82 B |
| 08/16/2024 | $80.16 | $79.65 (-0.64%) | $80.52 | $79.43 | 834,207 | $11.67 B |
| 08/15/2024 | $80.86 | $80.25 (-0.75%) | $81.25 | $79.86 | 735,100 | $11.75 B |
| 08/14/2024 | $79.95 | $79.76 (-0.24%) | $80.35 | $79.17 | 652,200 | $11.68 B |
| 08/13/2024 | $79.51 | $79.57 (0.08%) | $79.79 | $78.63 | 679,900 | $11.65 B |
| 08/12/2024 | $80.21 | $78.87 (-1.67%) | $80.41 | $78.76 | 698,800 | $11.55 B |
| 08/09/2024 | $80.53 | $80.27 (-0.32%) | $81.27 | $79.61 | 628,008 | $11.76 B |
| 08/08/2024 | $80.80 | $80.49 (-0.38%) | $81.49 | $79.79 | 1.08 M | $11.79 B |
| 08/07/2024 | $81.99 | $80.27 (-2.1%) | $83.62 | $79.96 | 1.29 M | $11.76 B |