5 DAY PERFORMANCE
+3.02%
1 MONTH PERFORMANCE
+11.92%
3 MONTH PERFORMANCE
+6.24%
6 MONTH PERFORMANCE
-2.60%
YEAR-TO-DATE PERFORMANCE
+3.14%
1 YEAR PERFORMANCE
-17.58%
A. O. Smith Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $69.48 | $70.52 (1.5%) | $70.54 | $69.30 | 1.54 M | $10.09 B |
| 05/15/2025 | $68.27 | $69.42 (1.68%) | $69.48 | $67.84 | 1.47 M | $10.02 B |
| 05/14/2025 | $69.80 | $68.35 (-2.08%) | $69.80 | $68.29 | 1.75 M | $9.87 B |
| 05/13/2025 | $70.55 | $70.12 (-0.61%) | $70.71 | $70.06 | 846.30 K | $10.13 B |
| 05/12/2025 | $69.99 | $70.46 (0.67%) | $70.89 | $69.67 | 1.02 M | $10.17 B |
| 05/09/2025 | $68.18 | $68.29 (0.16%) | $68.44 | $68.00 | 728.93 K | $9.86 B |
| 05/08/2025 | $67.44 | $68.01 (0.85%) | $68.58 | $67.23 | 1.19 M | $9.82 B |
| 05/07/2025 | $67.61 | $66.93 (-1.01%) | $67.97 | $66.71 | 1.52 M | $9.67 B |
| 05/06/2025 | $67.70 | $67.47 (-0.34%) | $68.27 | $67.40 | 936.70 K | $9.74 B |
| 05/05/2025 | $67.97 | $68.34 (0.54%) | $68.75 | $67.75 | 1.28 M | $9.87 B |
| 05/02/2025 | $67.81 | $68.45 (0.94%) | $68.88 | $67.61 | 877.24 K | $9.88 B |
| 05/01/2025 | $68.23 | $67.41 (-1.2%) | $68.48 | $67.08 | 1.58 M | $9.73 B |
| 04/30/2025 | $66.90 | $67.86 (1.43%) | $68.22 | $65.79 | 2.03 M | $9.80 B |
| 04/29/2025 | $66.32 | $67.02 (1.06%) | $68.18 | $66.29 | 2.69 M | $9.68 B |
| 04/28/2025 | $65.21 | $64.78 (-0.66%) | $65.46 | $64.26 | 1.69 M | $9.35 B |
| 04/25/2025 | $65.08 | $64.99 (-0.14%) | $65.34 | $64.42 | 1.30 M | $9.39 B |
| 04/24/2025 | $64.24 | $65.30 (1.65%) | $65.57 | $63.30 | 1.26 M | $9.52 B |
| 04/23/2025 | $65.21 | $63.80 (-2.16%) | $65.57 | $63.62 | 1.45 M | $9.30 B |
| 04/22/2025 | $62.30 | $63.96 (2.66%) | $64.02 | $62.02 | 1.91 M | $9.32 B |
| 04/21/2025 | $62.62 | $61.71 (-1.45%) | $62.78 | $61.35 | 1.27 M | $8.99 B |
| 04/17/2025 | $62.97 | $63.14 (0.27%) | $63.69 | $62.93 | 1.38 M | $9.20 B |
| 04/16/2025 | $63.96 | $62.86 (-1.72%) | $64.02 | $62.44 | 1.45 M | $9.16 B |
| 04/15/2025 | $64.50 | $63.85 (-1.01%) | $65.59 | $63.72 | 1.48 M | $9.31 B |
| 04/14/2025 | $65.09 | $65.20 (0.17%) | $65.50 | $64.40 | 1.60 M | $9.50 B |
| 04/11/2025 | $63.07 | $64.50 (2.27%) | $64.92 | $62.56 | 1.59 M | $9.40 B |
| 04/10/2025 | $62.40 | $62.87 (0.75%) | $63.24 | $60.95 | 1.95 M | $9.16 B |
| 04/09/2025 | $59.18 | $62.56 (5.71%) | $62.99 | $58.83 | 2.58 M | $9.12 B |
| 04/08/2025 | $61.37 | $59.63 (-2.84%) | $62.44 | $59.12 | 2.14 M | $8.69 B |
| 04/07/2025 | $60.80 | $60.64 (-0.26%) | $62.79 | $59.73 | 2.30 M | $8.84 B |
| 04/04/2025 | $62.64 | $61.99 (-1.04%) | $63.74 | $61.89 | 1.85 M | $9.04 B |
| 04/03/2025 | $64.49 | $63.66 (-1.29%) | $64.80 | $63.02 | 1.65 M | $9.28 B |
| 04/02/2025 | $65.01 | $66.12 (1.71%) | $66.25 | $64.92 | 1.44 M | $9.64 B |
| 04/01/2025 | $65.34 | $65.60 (0.4%) | $65.71 | $64.74 | 1.81 M | $9.56 B |
| 03/31/2025 | $65.34 | $65.36 (0.03%) | $65.92 | $64.70 | 1.62 M | $9.53 B |
| 03/28/2025 | $66.99 | $65.61 (-2.06%) | $67.25 | $65.54 | 762.14 K | $9.56 B |
| 03/27/2025 | $67.51 | $66.90 (-0.9%) | $67.51 | $66.52 | 764.80 K | $9.75 B |
| 03/26/2025 | $66.66 | $67.35 (1.04%) | $68.02 | $66.66 | 985.00 K | $9.82 B |
| 03/25/2025 | $66.37 | $66.73 (0.54%) | $67.30 | $65.94 | 1.04 M | $9.73 B |
| 03/24/2025 | $67.16 | $66.37 (-1.18%) | $67.83 | $66.24 | 1.02 M | $9.67 B |
| 03/21/2025 | $66.28 | $66.50 (0.33%) | $66.82 | $65.89 | 4.06 M | $9.69 B |
| 03/20/2025 | $66.99 | $66.71 (-0.42%) | $67.31 | $66.52 | 1.10 M | $9.72 B |
| 03/19/2025 | $67.49 | $67.60 (0.16%) | $67.94 | $67.05 | 1.22 M | $9.85 B |
| 03/18/2025 | $67.22 | $67.66 (0.65%) | $67.96 | $67.08 | 1.03 M | $9.86 B |
| 03/17/2025 | $66.17 | $67.49 (1.99%) | $67.72 | $66.15 | 1.14 M | $9.84 B |
| 03/14/2025 | $66.22 | $66.85 (0.95%) | $66.92 | $65.45 | 1.15 M | $9.74 B |
| 03/13/2025 | $65.09 | $65.45 (0.55%) | $65.98 | $65.02 | 1.17 M | $9.54 B |
| 03/12/2025 | $67.22 | $65.64 (-2.35%) | $67.57 | $65.62 | 1.38 M | $9.57 B |
| 03/11/2025 | $69.46 | $67.11 (-3.38%) | $69.99 | $66.48 | 1.97 M | $9.78 B |
| 03/10/2025 | $69.39 | $69.61 (0.32%) | $70.95 | $69.04 | 1.49 M | $10.15 B |
| 03/07/2025 | $68.02 | $69.41 (2.04%) | $69.98 | $68.02 | 1.39 M | $10.12 B |
| 03/06/2025 | $66.50 | $68.23 (2.6%) | $68.39 | $66.12 | 1.62 M | $9.95 B |
| 03/05/2025 | $66.16 | $66.50 (0.51%) | $67.00 | $65.64 | 1.47 M | $9.69 B |
| 03/04/2025 | $65.81 | $65.61 (-0.3%) | $66.75 | $65.13 | 1.65 M | $9.56 B |
| 03/03/2025 | $67.03 | $66.38 (-0.97%) | $67.29 | $66.10 | 1.63 M | $9.68 B |
| 02/28/2025 | $66.22 | $66.48 (0.39%) | $66.99 | $65.63 | 1.39 M | $9.69 B |
| 02/27/2025 | $65.71 | $65.94 (0.35%) | $66.70 | $65.56 | 795.10 K | $9.61 B |
| 02/26/2025 | $67.01 | $66.16 (-1.27%) | $67.44 | $66.10 | 1.09 M | $9.64 B |
| 02/25/2025 | $66.53 | $66.99 (0.69%) | $67.58 | $66.44 | 1.32 M | $9.76 B |
| 02/24/2025 | $65.95 | $66.23 (0.42%) | $66.65 | $65.21 | 926.84 K | $9.65 B |
| 02/21/2025 | $67.12 | $65.98 (-1.7%) | $67.44 | $65.61 | 1.10 M | $9.62 B |
| 02/20/2025 | $67.30 | $66.79 (-0.76%) | $67.77 | $66.65 | 1.28 M | $9.74 B |
| 02/19/2025 | $65.40 | $67.36 (3%) | $67.64 | $65.04 | 2.44 M | $9.82 B |
| 02/18/2025 | $66.06 | $65.72 (-0.51%) | $66.71 | $65.55 | 1.49 M | $9.58 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.
