5 DAY PERFORMANCE
-1.18%
1 MONTH PERFORMANCE
+3.26%
3 MONTH PERFORMANCE
-9.27%
6 MONTH PERFORMANCE
-20.10%
YEAR-TO-DATE PERFORMANCE
+4.03%
1 YEAR PERFORMANCE
-13.59%
A. O. Smith Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $71.93 | $70.97 (-1.33%) | $72.04 | $70.36 | 1.70 M | $10.33 B |
| 01/21/2025 | $72.50 | $72.69 (0.26%) | $73.16 | $72.29 | 973,682 | $10.58 B |
| 01/17/2025 | $71.94 | $71.81 (-0.18%) | $72.27 | $71.28 | 1.29 M | $10.45 B |
| 01/16/2025 | $71.31 | $71.40 (0.13%) | $71.47 | $70.68 | 969,125 | $10.39 B |
| 01/15/2025 | $72.62 | $70.95 (-2.3%) | $73.09 | $70.90 | 1.70 M | $10.33 B |
| 01/14/2025 | $69.42 | $71.25 (2.64%) | $71.35 | $69.42 | 1.72 M | $10.37 B |
| 01/13/2025 | $67.58 | $68.63 (1.55%) | $68.78 | $67.38 | 1.04 M | $9.99 B |
| 01/10/2025 | $67.88 | $67.58 (-0.44%) | $68.88 | $67.20 | 1.34 M | $9.84 B |
| 01/08/2025 | $67.87 | $68.68 (1.19%) | $68.76 | $67.29 | 977,734 | $10.00 B |
| 01/07/2025 | $68.72 | $68.30 (-0.61%) | $69.33 | $67.96 | 943,923 | $9.94 B |
| 01/06/2025 | $68.87 | $68.90 (0.04%) | $69.54 | $68.39 | 1.53 M | $10.03 B |
| 01/03/2025 | $67.46 | $68.60 (1.69%) | $68.78 | $67.17 | 932,800 | $9.99 B |
| 01/02/2025 | $68.51 | $67.33 (-1.72%) | $69.32 | $67.29 | 815,300 | $9.80 B |
| 12/31/2024 | $68.35 | $68.21 (-0.2%) | $68.68 | $67.68 | 792,000 | $9.93 B |
| 12/30/2024 | $68.15 | $68.02 (-0.19%) | $68.23 | $67.39 | 838,903 | $9.90 B |
| 12/27/2024 | $68.60 | $68.43 (-0.25%) | $69.07 | $68.23 | 517,907 | $9.96 B |
| 12/26/2024 | $68.64 | $68.89 (0.36%) | $69.24 | $68.47 | 670,762 | $10.03 B |
| 12/24/2024 | $68.48 | $68.89 (0.6%) | $68.89 | $68.15 | 381,800 | $10.03 B |
| 12/23/2024 | $68.22 | $68.56 (0.5%) | $68.68 | $68.10 | 574,409 | $9.98 B |
| 12/20/2024 | $68.24 | $68.72 (0.7%) | $69.41 | $68.07 | 2.86 M | $10.00 B |
| 12/19/2024 | $68.94 | $68.44 (-0.73%) | $69.92 | $68.38 | 1.30 M | $9.96 B |
| 12/18/2024 | $71.08 | $68.91 (-3.05%) | $71.70 | $68.89 | 812,773 | $10.03 B |
| 12/17/2024 | $71.66 | $70.81 (-1.19%) | $72.21 | $70.76 | 1.15 M | $10.31 B |
| 12/16/2024 | $72.13 | $71.89 (-0.33%) | $73.40 | $71.80 | 767,913 | $10.47 B |
| 12/13/2024 | $72.28 | $72.49 (0.29%) | $72.82 | $72.08 | 981,500 | $10.55 B |
| 12/12/2024 | $72.67 | $72.63 (-0.06%) | $73.15 | $72.19 | 864,823 | $10.57 B |
| 12/11/2024 | $73.40 | $72.88 (-0.71%) | $73.69 | $72.46 | 1.08 M | $10.61 B |
| 12/10/2024 | $73.60 | $72.98 (-0.84%) | $73.85 | $72.08 | 954,625 | $10.62 B |
| 12/09/2024 | $72.78 | $73.89 (1.53%) | $74.42 | $72.78 | 1.31 M | $10.76 B |
| 12/06/2024 | $73.24 | $72.61 (-0.86%) | $73.24 | $72.31 | 1.07 M | $10.57 B |
| 12/05/2024 | $73.53 | $72.32 (-1.65%) | $73.58 | $71.98 | 939,146 | $10.53 B |
| 12/04/2024 | $73.79 | $73.60 (-0.26%) | $74.14 | $73.23 | 865,215 | $10.71 B |
| 12/03/2024 | $74.65 | $74.02 (-0.84%) | $74.65 | $73.24 | 1.13 M | $10.78 B |
| 12/02/2024 | $74.63 | $74.65 (0.03%) | $74.86 | $73.75 | 841,200 | $10.87 B |
| 11/29/2024 | $74.20 | $74.49 (0.39%) | $74.67 | $74.05 | 381,326 | $10.84 B |
| 11/27/2024 | $74.23 | $74.10 (-0.18%) | $74.93 | $74.01 | 609,169 | $10.79 B |
| 11/26/2024 | $74.53 | $73.90 (-0.85%) | $74.59 | $73.75 | 850,800 | $10.76 B |
| 11/25/2024 | $74.11 | $75.43 (1.78%) | $75.91 | $74.01 | 1.30 M | $10.98 B |
| 11/22/2024 | $73.10 | $73.44 (0.47%) | $73.80 | $73.00 | 716,600 | $10.69 B |
| 11/21/2024 | $71.75 | $72.97 (1.7%) | $73.57 | $71.69 | 975,900 | $10.62 B |
| 11/20/2024 | $71.50 | $71.75 (0.35%) | $71.93 | $70.73 | 849,600 | $10.45 B |
| 11/19/2024 | $71.52 | $71.41 (-0.15%) | $72.00 | $71.04 | 914,209 | $10.40 B |
| 11/18/2024 | $72.00 | $72.15 (0.21%) | $72.63 | $71.64 | 801,761 | $10.50 B |
| 11/15/2024 | $72.78 | $72.23 (-0.76%) | $73.28 | $72.15 | 1.21 M | $10.52 B |
| 11/14/2024 | $73.00 | $73.00 (0%) | $73.80 | $72.91 | 1.00 M | $10.63 B |
| 11/13/2024 | $73.38 | $73.11 (-0.37%) | $73.50 | $72.62 | 1.07 M | $10.64 B |
| 11/12/2024 | $74.71 | $73.14 (-2.1%) | $75.08 | $73.05 | 1.32 M | $10.65 B |
| 11/11/2024 | $75.08 | $75.10 (0.03%) | $75.71 | $74.69 | 1.22 M | $10.93 B |
| 11/08/2024 | $76.01 | $74.86 (-1.51%) | $76.28 | $74.81 | 1.29 M | $10.90 B |
| 11/07/2024 | $76.26 | $76.03 (-0.3%) | $76.66 | $75.66 | 1.30 M | $11.07 B |
| 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 |