5 DAY PERFORMANCE
-0.16%
1 MONTH PERFORMANCE
+9.67%
3 MONTH PERFORMANCE
+25.56%
6 MONTH PERFORMANCE
+10.08%
YEAR-TO-DATE PERFORMANCE
+18.85%
1 YEAR PERFORMANCE
+20.04%
A.O. Smith Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $80.10 | $79.47 (-0.79%) | $80.90 | $78.81 | 1.02 M | $11.13 B |
| 02/13/2026 | $79.64 | $80.46 (1.03%) | $80.59 | $79.18 | 1.08 M | $11.26 B |
| 02/12/2026 | $80.65 | $79.62 (-1.28%) | $81.86 | $79.60 | 912.73 K | $11.14 B |
| 02/11/2026 | $80.31 | $80.22 (-0.11%) | $81.53 | $79.70 | 1.13 M | $11.23 B |
| 02/10/2026 | $79.24 | $80.47 (1.55%) | $80.63 | $78.87 | 1.35 M | $11.26 B |
| 02/09/2026 | $78.67 | $79.08 (0.52%) | $79.79 | $78.39 | 1.13 M | $11.07 B |
| 02/06/2026 | $78.71 | $78.98 (0.34%) | $79.23 | $78.40 | 1.10 M | $11.05 B |
| 02/05/2026 | $77.86 | $78.11 (0.32%) | $78.58 | $77.72 | 1.35 M | $10.93 B |
| 02/04/2026 | $77.11 | $78.37 (1.63%) | $78.89 | $76.44 | 3.42 M | $10.97 B |
| 02/03/2026 | $74.84 | $76.34 (2%) | $77.23 | $74.54 | 1.96 M | $10.68 B |
| 02/02/2026 | $73.27 | $74.71 (1.97%) | $74.89 | $72.77 | 1.79 M | $10.45 B |
| 01/30/2026 | $73.56 | $73.49 (-0.1%) | $73.66 | $72.05 | 1.94 M | $10.28 B |
| 01/29/2026 | $72.18 | $73.17 (1.37%) | $74.42 | $71.14 | 3.73 M | $10.24 B |
| 01/28/2026 | $70.11 | $69.49 (-0.88%) | $70.70 | $69.36 | 2.82 M | $9.72 B |
| 01/27/2026 | $71.00 | $70.64 (-0.51%) | $72.06 | $70.38 | 1.42 M | $9.88 B |
| 01/26/2026 | $72.47 | $71.02 (-2%) | $72.82 | $70.81 | 1.18 M | $9.94 B |
| 01/23/2026 | $73.05 | $72.46 (-0.81%) | $73.19 | $71.97 | 943.55 K | $10.21 B |
| 01/22/2026 | $72.73 | $73.09 (0.49%) | $73.39 | $72.29 | 1.13 M | $10.30 B |
| 01/21/2026 | $71.28 | $72.24 (1.35%) | $72.78 | $70.99 | 910.42 K | $10.18 B |
| 01/20/2026 | $71.40 | $70.56 (-1.18%) | $71.91 | $70.15 | 1.18 M | $9.94 B |
| 01/16/2026 | $71.92 | $72.48 (0.78%) | $72.55 | $71.63 | 1.15 M | $10.21 B |
| 01/15/2026 | $71.94 | $71.99 (0.07%) | $72.08 | $71.32 | 1.06 M | $10.14 B |
| 01/14/2026 | $70.50 | $71.18 (0.96%) | $71.65 | $70.50 | 996.10 K | $10.03 B |
| 01/13/2026 | $71.46 | $70.57 (-1.25%) | $71.57 | $69.97 | 990.85 K | $9.94 B |
| 01/12/2026 | $69.86 | $71.01 (1.65%) | $71.61 | $69.86 | 1.29 M | $10.00 B |
| 01/09/2026 | $70.97 | $70.52 (-0.63%) | $71.68 | $69.54 | 1.48 M | $9.94 B |
| 01/08/2026 | $66.69 | $70.40 (5.56%) | $70.82 | $66.69 | 1.86 M | $9.92 B |
| 01/07/2026 | $68.81 | $67.12 (-2.46%) | $69.01 | $67.11 | 1.11 M | $9.46 B |
| 01/06/2026 | $67.77 | $68.65 (1.3%) | $69.04 | $67.39 | 1.07 M | $9.67 B |
| 01/05/2026 | $67.79 | $68.51 (1.06%) | $69.00 | $67.66 | 1.49 M | $9.65 B |
| 01/02/2026 | $67.06 | $68.32 (1.88%) | $68.53 | $66.65 | 1.32 M | $9.63 B |
| 12/31/2025 | $67.54 | $66.88 (-0.98%) | $67.75 | $66.84 | 666.92 K | $9.42 B |
| 12/30/2025 | $67.89 | $67.74 (-0.22%) | $68.25 | $67.63 | 695.21 K | $9.54 B |
| 12/29/2025 | $67.55 | $68.08 (0.78%) | $68.13 | $67.42 | 1.06 M | $9.59 B |
| 12/26/2025 | $67.87 | $67.76 (-0.16%) | $68.01 | $67.50 | 543.24 K | $9.55 B |
| 12/24/2025 | $67.80 | $67.96 (0.24%) | $68.25 | $67.49 | 562.13 K | $9.58 B |
| 12/23/2025 | $68.21 | $67.74 (-0.69%) | $68.38 | $67.35 | 747.64 K | $9.54 B |
| 12/22/2025 | $67.80 | $68.11 (0.46%) | $68.51 | $67.74 | 883.70 K | $9.60 B |
| 12/19/2025 | $68.42 | $68.01 (-0.6%) | $68.50 | $67.71 | 2.29 M | $9.58 B |
| 12/18/2025 | $68.31 | $68.19 (-0.18%) | $69.14 | $68.02 | 984.70 K | $9.61 B |
| 12/17/2025 | $67.49 | $68.08 (0.87%) | $68.79 | $67.18 | 1.19 M | $9.59 B |
| 12/16/2025 | $68.92 | $67.94 (-1.42%) | $68.99 | $67.61 | 1.15 M | $9.57 B |
| 12/15/2025 | $68.88 | $68.82 (-0.09%) | $69.35 | $68.10 | 1.20 M | $9.70 B |
| 12/12/2025 | $68.89 | $68.72 (-0.25%) | $69.50 | $68.19 | 1.29 M | $9.68 B |
| 12/11/2025 | $68.71 | $68.58 (-0.19%) | $69.13 | $68.01 | 1.10 M | $9.66 B |
| 12/10/2025 | $66.66 | $67.92 (1.89%) | $68.22 | $66.60 | 1.15 M | $9.57 B |
| 12/09/2025 | $66.91 | $66.43 (-0.72%) | $67.24 | $66.18 | 1.14 M | $9.36 B |
| 12/08/2025 | $67.87 | $67.15 (-1.06%) | $67.87 | $66.60 | 1.93 M | $9.46 B |
| 12/05/2025 | $67.51 | $68.03 (0.77%) | $68.40 | $67.26 | 1.93 M | $9.59 B |
| 12/04/2025 | $67.69 | $67.20 (-0.72%) | $68.91 | $66.81 | 1.73 M | $9.47 B |
| 12/03/2025 | $65.84 | $67.32 (2.25%) | $67.45 | $65.77 | 1.19 M | $9.49 B |
| 12/02/2025 | $66.01 | $65.96 (-0.08%) | $66.37 | $65.23 | 1.16 M | $9.29 B |
| 12/01/2025 | $65.37 | $66.02 (0.99%) | $66.48 | $65.05 | 1.56 M | $9.30 B |
| 11/28/2025 | $66.57 | $65.98 (-0.89%) | $66.71 | $65.97 | 772.93 K | $9.30 B |
| 11/26/2025 | $65.18 | $66.33 (1.76%) | $66.49 | $65.18 | 2.34 M | $9.35 B |
| 11/25/2025 | $64.72 | $65.41 (1.07%) | $65.63 | $64.27 | 1.44 M | $9.22 B |
| 11/24/2025 | $64.72 | $64.10 (-0.96%) | $65.01 | $64.02 | 1.64 M | $9.03 B |
| 11/21/2025 | $63.53 | $65.10 (2.47%) | $66.10 | $63.53 | 2.02 M | $9.17 B |
| 11/20/2025 | $64.24 | $63.25 (-1.54%) | $64.70 | $62.97 | 1.38 M | $8.91 B |
| 11/19/2025 | $63.65 | $63.61 (-0.06%) | $64.00 | $63.11 | 1.27 M | $8.96 B |
| 11/18/2025 | $63.19 | $63.38 (0.3%) | $63.81 | $62.96 | 1.26 M | $8.93 B |
| 11/17/2025 | $64.62 | $63.31 (-2.03%) | $64.79 | $63.23 | 964.20 K | $8.92 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
