5 DAY PERFORMANCE
+3.69%
1 MONTH PERFORMANCE
+6.36%
3 MONTH PERFORMANCE
+6.93%
6 MONTH PERFORMANCE
-0.77%
YEAR-TO-DATE PERFORMANCE
-0.21%
1 YEAR PERFORMANCE
-16.00%
A. O. Smith Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $67.76 | $68.09 (0.49%) | $68.15 | $67.16 | 1.11 M | $9.83 B |
| 07/01/2025 | $65.30 | $67.76 (3.77%) | $68.96 | $65.27 | 1.44 M | $9.79 B |
| 06/30/2025 | $65.68 | $65.57 (-0.17%) | $65.84 | $65.18 | 1.43 M | $9.47 B |
| 06/27/2025 | $64.87 | $65.65 (1.2%) | $65.81 | $64.79 | 2.03 M | $9.48 B |
| 06/26/2025 | $64.63 | $64.67 (0.06%) | $65.04 | $64.28 | 968.00 K | $9.34 B |
| 06/25/2025 | $65.14 | $65.04 (-0.15%) | $65.28 | $64.47 | 1.29 M | $9.39 B |
| 06/24/2025 | $64.39 | $64.94 (0.85%) | $64.99 | $64.05 | 911.12 K | $9.38 B |
| 06/23/2025 | $62.71 | $64.14 (2.28%) | $64.15 | $62.26 | 1.39 M | $9.26 B |
| 06/20/2025 | $63.38 | $62.74 (-1.01%) | $63.55 | $62.20 | 2.77 M | $9.06 B |
| 06/18/2025 | $63.18 | $63.08 (-0.16%) | $63.72 | $63.00 | 1.20 M | $9.11 B |
| 06/17/2025 | $63.90 | $63.23 (-1.05%) | $64.43 | $63.02 | 1.42 M | $9.13 B |
| 06/16/2025 | $64.25 | $64.32 (0.11%) | $64.38 | $63.48 | 1.55 M | $9.29 B |
| 06/13/2025 | $64.00 | $63.81 (-0.3%) | $64.43 | $63.55 | 2.22 M | $9.21 B |
| 06/12/2025 | $64.97 | $64.25 (-1.11%) | $65.22 | $63.80 | 1.76 M | $9.28 B |
| 06/11/2025 | $66.17 | $65.43 (-1.12%) | $66.17 | $65.21 | 1.17 M | $9.45 B |
| 06/10/2025 | $65.29 | $65.74 (0.69%) | $65.94 | $64.73 | 1.28 M | $9.49 B |
| 06/09/2025 | $64.37 | $64.83 (0.71%) | $65.18 | $64.36 | 1.33 M | $9.36 B |
| 06/06/2025 | $64.15 | $64.34 (0.3%) | $64.53 | $63.94 | 1.32 M | $9.29 B |
| 06/05/2025 | $64.49 | $63.80 (-1.07%) | $64.49 | $63.06 | 2.35 M | $9.21 B |
| 06/04/2025 | $64.42 | $64.30 (-0.19%) | $64.89 | $64.11 | 1.45 M | $9.29 B |
| 06/03/2025 | $62.90 | $64.00 (1.75%) | $64.22 | $62.65 | 2.23 M | $9.24 B |
| 06/02/2025 | $63.71 | $63.01 (-1.1%) | $64.20 | $62.63 | 2.43 M | $9.10 B |
| 05/30/2025 | $64.33 | $64.31 (-0.03%) | $64.83 | $63.85 | 10.26 M | $9.29 B |
| 05/29/2025 | $64.67 | $64.73 (0.09%) | $65.00 | $64.04 | 2.03 M | $9.35 B |
| 05/28/2025 | $68.25 | $64.23 (-5.89%) | $68.50 | $63.61 | 3.50 M | $9.28 B |
| 05/27/2025 | $67.76 | $68.57 (1.2%) | $68.67 | $67.01 | 1.74 M | $9.90 B |
| 05/23/2025 | $66.38 | $67.02 (0.96%) | $67.15 | $66.25 | 1.27 M | $9.68 B |
| 05/22/2025 | $66.84 | $67.37 (0.79%) | $67.60 | $66.32 | 1.38 M | $9.73 B |
| 05/21/2025 | $68.73 | $67.12 (-2.34%) | $68.90 | $67.00 | 1.39 M | $9.69 B |
| 05/20/2025 | $70.31 | $69.62 (-0.98%) | $70.72 | $69.46 | 947.62 K | $10.05 B |
| 05/19/2025 | $69.73 | $70.51 (1.12%) | $70.58 | $69.66 | 1.19 M | $10.18 B |
| 05/16/2025 | $69.48 | $70.52 (1.5%) | $70.54 | $69.30 | 1.58 M | $10.18 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 |
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.
