A. O. Smith Corporation
57.83USD
-0.9900 (-1.68%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 58.82 | 1,318,200 |
| Fr 09/04/26 | 60.48 | 1,312,000 |
| Th 09/03/26 | 60.53 | 1,333,400 |
| We 09/02/26 | 59.26 | 1,055,000 |
| Tu 09/01/26 | 58.49 | 1,019,859 |
| Mo 08/31/26 | 59.13 | 2,168,092 |
| Fr 08/28/26 | 60.38 | 1,811,583 |
| Th 08/27/26 | 61.95 | 1,044,781 |
| We 08/26/26 | 62.48 | 1,013,374 |
| Tu 08/25/26 | 62.15 | 1,323,053 |
| Mo 08/24/26 | 62.72 | 1,170,009 |
| Fr 08/21/26 | 63.08 | 1,140,700 |
| Th 08/20/26 | 62.43 | 1,195,100 |
| We 08/19/26 | 63.80 | 1,629,700 |
| Tu 08/18/26 | 60.86 | 977,300 |
| Mo 08/17/26 | 61.40 | 950,000 |
| Fr 08/14/26 | 62.17 | 747,700 |
| Th 08/13/26 | 62.50 | 1,044,700 |
| We 08/12/26 | 62.59 | 1,262,700 |
| Tu 08/11/26 | 63.67 | 1,386,100 |
| Mo 08/10/26 | 62.41 | 1,229,200 |
| Fr 08/07/26 | 63.98 | 1,280,700 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 62.99 | 1,552,900 |
| We 08/05/26 | 63.18 | 1,582,200 |
| Tu 08/04/26 | 63.37 | 1,816,100 |
| Mo 08/03/26 | 60.73 | 2,259,500 |
| Fr 07/31/26 | 60.13 | 2,938,600 |
| Th 07/30/26 | 59.81 | 3,045,300 |
| We 07/29/26 | 62.04 | 2,500,400 |
| Tu 07/28/26 | 64.01 | 1,634,300 |
| Mo 07/27/26 | 62.44 | 1,567,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 61.31 | 1,489,100 |
| Mo 07/06/26 | 62.45 | 1,441,700 |
| Th 07/02/26 | 62.72 | 1,700,000 |
| We 07/01/26 | 62.14 | 1,502,500 |
| Tu 06/30/26 | 62.72 | 1,452,500 |
| Mo 06/29/26 | 61.68 | 1,473,700 |
| Fr 06/26/26 | 61.72 | 3,061,700 |
| Th 06/25/26 | 61.13 | 1,600,000 |
| We 06/24/26 | 60.18 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 56.73 | 1,085,000 |
| Tu 06/02/26 | 56.76 | 1,261,800 |
| Mo 06/01/26 | 55.78 | 1,683,000 |
| Fr 05/29/26 | 56.72 | 1,741,900 |
| Th 05/28/26 | 57.62 | 1,343,400 |
| We 05/27/26 | 58.01 | 1,341,500 |
| Tu 05/26/26 | 58.33 | 1,672,700 |
| Fr 05/22/26 | 57.28 | 1,374,200 |
| Th 05/21/26 | 57.17 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 60.35 | 2,368,400 |
| Th 04/30/26 | 61.84 | 4,557,000 |
| We 04/29/26 | 63.68 | 2,615,800 |
| Tu 04/28/26 | 63.91 | 1,260,600 |
| Mo 04/27/26 | 64.68 | 1,354,100 |
| Fr 04/24/26 | 64.38 | 1,145,100 |
| Th 04/23/26 | 65.09 | 1,455,800 |
| We 04/22/26 | 64.81 | 1,372,400 |
| Tu 04/21/26 | 64.99 | 852,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 65.94 | 1,138,500 |
| Mo 03/30/26 | 63.68 | 1,212,700 |
| Fr 03/27/26 | 64.42 | 1,211,700 |
| Th 03/26/26 | 65.61 | 1,305,000 |
| We 03/25/26 | 66.90 | 1,874,800 |
| Tu 03/24/26 | 65.45 | 1,152,000 |
| Mo 03/23/26 | 65.07 | 1,750,500 |
| Fr 03/20/26 | 64.09 | 2,863,500 |
| Th 03/19/26 | 64.54 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 78.00 | 1,491,400 |
| Th 02/26/26 | 77.15 | 822,100 |
| We 02/25/26 | 76.30 | 1,144,700 |
| Tu 02/24/26 | 77.20 | 681,900 |
| Mo 02/23/26 | 76.77 | 989,500 |
| Fr 02/20/26 | 77.81 | 1,124,500 |
| Th 02/19/26 | 77.69 | 1,296,100 |
| We 02/18/26 | 78.96 | 873,400 |
| Tu 02/17/26 | 79.47 | 1,249,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 70.64 | 1,418,800 |
| Mo 01/26/26 | 71.02 | 1,182,000 |
| Fr 01/23/26 | 72.46 | 943,500 |
| Th 01/22/26 | 73.09 | 1,125,900 |
| We 01/21/26 | 72.24 | 910,400 |
| Tu 01/20/26 | 70.56 | 1,179,700 |
| Fr 01/16/26 | 72.48 | 1,153,800 |
| Th 01/15/26 | 71.99 | 1,055,000 |
| We 01/14/26 | 71.18 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 67.74 | 747,600 |
| Mo 12/22/25 | 68.11 | 883,700 |
| Fr 12/19/25 | 68.01 | 2,287,800 |
| Th 12/18/25 | 68.19 | 984,700 |
| We 12/17/25 | 68.08 | 1,185,800 |
| Tu 12/16/25 | 67.94 | 1,146,700 |
| Mo 12/15/25 | 68.82 | 1,195,300 |
| Fr 12/12/25 | 68.72 | 1,289,700 |
| Th 12/11/25 | 68.58 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 63.25 | 1,375,300 |
| We 11/19/25 | 63.61 | 1,270,100 |
| Tu 11/18/25 | 63.38 | 1,257,600 |
| Mo 11/17/25 | 63.31 | 964,200 |
| Fr 11/14/25 | 64.74 | 1,168,800 |
| Th 11/13/25 | 66.09 | 1,323,300 |
| We 11/12/25 | 66.37 | 1,149,900 |
| Tu 11/11/25 | 65.79 | 1,056,400 |
| Mo 11/10/25 | 66.17 | 1,062,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 71.00 | 1,151,500 |
| Mo 10/20/25 | 69.81 | 1,074,600 |
| Fr 10/17/25 | 69.71 | 989,400 |
| Th 10/16/25 | 69.36 | 1,012,100 |
| We 10/15/25 | 69.21 | 1,072,600 |
| Tu 10/14/25 | 68.82 | 927,500 |
| Mo 10/13/25 | 67.68 | 1,028,300 |
| Fr 10/10/25 | 67.75 | 1,337,900 |
| Th 10/09/25 | 69.73 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 73.09 | 2,025,700 |
| Th 09/18/25 | 73.07 | 915,800 |
| We 09/17/25 | 73.12 | 1,083,200 |
| Tu 09/16/25 | 73.61 | 640,100 |
| Mo 09/15/25 | 73.25 | 799,600 |
| Fr 09/12/25 | 72.57 | 766,700 |
| Th 09/11/25 | 74.30 | 1,673,100 |
| We 09/10/25 | 72.49 | 1,105,000 |
| Tu 09/09/25 | 72.00 | 1,200,300 |
| Fr 07/24/26 | 60.78 | 1,507,700 |
| Th 07/23/26 | 59.49 | 1,632,800 |
| We 07/22/26 | 59.35 | 1,087,500 |
| Tu 07/21/26 | 58.76 | 1,969,100 |
| Mo 07/20/26 | 58.88 | 1,818,400 |
| Fr 07/17/26 | 58.85 | 2,020,200 |
| Th 07/16/26 | 60.53 | 1,992,300 |
| We 07/15/26 | 60.31 | 1,777,000 |
| Tu 07/14/26 | 60.87 | 1,431,200 |
| Mo 07/13/26 | 59.53 | 1,567,700 |
| Fr 07/10/26 | 60.44 | 1,609,900 |
| Th 07/09/26 | 59.02 | 2,061,200 |
| We 07/08/26 | 59.47 | 1,746,300 |
| 1,703,100 |
| Tu 06/23/26 | 57.44 | 1,585,700 |
| Mo 06/22/26 | 58.69 | 2,903,400 |
| Th 06/18/26 | 58.22 | 4,224,600 |
| We 06/17/26 | 57.88 | 1,835,100 |
| Tu 06/16/26 | 60.24 | 1,342,200 |
| Mo 06/15/26 | 60.02 | 1,848,000 |
| Fr 06/12/26 | 59.08 | 1,646,700 |
| Th 06/11/26 | 58.66 | 1,657,400 |
| We 06/10/26 | 57.22 | 1,937,900 |
| Tu 06/09/26 | 59.23 | 1,798,800 |
| Mo 06/08/26 | 57.33 | 1,825,200 |
| Fr 06/05/26 | 57.20 | 1,811,100 |
| Th 06/04/26 | 57.01 | 2,141,200 |
| 1,407,600 |
| We 05/20/26 | 56.68 | 1,636,500 |
| Tu 05/19/26 | 55.95 | 1,384,600 |
| Mo 05/18/26 | 56.70 | 1,592,100 |
| Fr 05/15/26 | 56.01 | 1,829,400 |
| Th 05/14/26 | 57.97 | 1,867,500 |
| We 05/13/26 | 56.98 | 1,558,200 |
| Tu 05/12/26 | 58.09 | 1,391,400 |
| Mo 05/11/26 | 58.52 | 1,765,100 |
| Fr 05/08/26 | 58.60 | 1,859,300 |
| Th 05/07/26 | 60.23 | 1,973,000 |
| We 05/06/26 | 61.06 | 1,857,800 |
| Tu 05/05/26 | 58.88 | 1,462,300 |
| Mo 05/04/26 | 58.86 | 2,079,600 |
| Mo 04/20/26 | 65.60 | 1,403,100 |
| Fr 04/17/26 | 64.82 | 2,422,500 |
| Th 04/16/26 | 63.28 | 1,745,500 |
| We 04/15/26 | 63.37 | 2,406,100 |
| Tu 04/14/26 | 66.93 | 1,059,000 |
| Mo 04/13/26 | 67.18 | 1,125,900 |
| Fr 04/10/26 | 65.92 | 1,659,100 |
| Th 04/09/26 | 67.27 | 1,395,900 |
| We 04/08/26 | 66.77 | 1,438,700 |
| Tu 04/07/26 | 64.19 | 1,129,000 |
| Mo 04/06/26 | 64.68 | 912,900 |
| Th 04/02/26 | 64.35 | 1,132,400 |
| We 04/01/26 | 65.08 | 1,609,600 |
| 1,919,100 |
| We 03/18/26 | 64.02 | 1,187,100 |
| Tu 03/17/26 | 65.74 | 1,420,400 |
| Mo 03/16/26 | 66.40 | 1,344,800 |
| Fr 03/13/26 | 66.84 | 1,208,400 |
| Th 03/12/26 | 66.57 | 1,496,800 |
| We 03/11/26 | 68.11 | 1,874,800 |
| Tu 03/10/26 | 69.82 | 1,335,300 |
| Mo 03/09/26 | 70.46 | 1,450,100 |
| Fr 03/06/26 | 71.01 | 1,252,200 |
| Th 03/05/26 | 72.02 | 1,488,000 |
| We 03/04/26 | 73.35 | 2,234,400 |
| Tu 03/03/26 | 75.63 | 1,604,600 |
| Mo 03/02/26 | 77.93 | 1,016,100 |
| Fr 02/13/26 | 80.46 | 1,077,900 |
| Th 02/12/26 | 79.62 | 912,700 |
| We 02/11/26 | 80.22 | 1,127,100 |
| Tu 02/10/26 | 80.47 | 1,348,600 |
| Mo 02/09/26 | 79.08 | 1,125,100 |
| Fr 02/06/26 | 78.98 | 1,103,300 |
| Th 02/05/26 | 78.11 | 1,351,300 |
| We 02/04/26 | 78.37 | 3,422,200 |
| Tu 02/03/26 | 76.34 | 1,957,100 |
| Mo 02/02/26 | 74.71 | 1,793,100 |
| Fr 01/30/26 | 73.49 | 1,939,400 |
| Th 01/29/26 | 73.17 | 3,734,300 |
| We 01/28/26 | 69.49 | 2,822,500 |
| 996,100 |
| Tu 01/13/26 | 70.57 | 990,800 |
| Mo 01/12/26 | 71.01 | 1,285,200 |
| Fr 01/09/26 | 70.52 | 1,478,000 |
| Th 01/08/26 | 70.40 | 1,859,400 |
| We 01/07/26 | 67.12 | 1,110,800 |
| Tu 01/06/26 | 68.65 | 1,066,000 |
| Mo 01/05/26 | 68.51 | 1,493,700 |
| Fr 01/02/26 | 68.32 | 1,318,800 |
| We 12/31/25 | 66.88 | 666,900 |
| Tu 12/30/25 | 67.74 | 695,200 |
| Mo 12/29/25 | 68.08 | 1,059,700 |
| Fr 12/26/25 | 67.76 | 543,200 |
| We 12/24/25 | 67.96 | 562,100 |
| 1,095,400 |
| We 12/10/25 | 67.92 | 1,146,000 |
| Tu 12/09/25 | 66.43 | 1,142,600 |
| Mo 12/08/25 | 67.15 | 1,934,500 |
| Fr 12/05/25 | 68.03 | 1,931,200 |
| Th 12/04/25 | 67.20 | 1,728,700 |
| We 12/03/25 | 67.32 | 1,187,900 |
| Tu 12/02/25 | 65.96 | 1,164,000 |
| Mo 12/01/25 | 66.02 | 1,559,400 |
| Fr 11/28/25 | 65.98 | 772,900 |
| We 11/26/25 | 66.33 | 2,339,100 |
| Tu 11/25/25 | 65.41 | 1,435,300 |
| Mo 11/24/25 | 64.10 | 1,644,400 |
| Fr 11/21/25 | 65.10 | 2,023,500 |
| Fr 11/07/25 | 66.26 | 1,172,800 |
| Th 11/06/25 | 65.58 | 1,092,700 |
| We 11/05/25 | 66.03 | 1,418,300 |
| Tu 11/04/25 | 65.15 | 1,303,400 |
| Mo 11/03/25 | 65.66 | 1,331,200 |
| Fr 10/31/25 | 65.99 | 2,236,100 |
| Th 10/30/25 | 66.70 | 1,859,300 |
| We 10/29/25 | 65.58 | 1,841,300 |
| Tu 10/28/25 | 66.84 | 3,248,700 |
| Mo 10/27/25 | 68.61 | 1,527,800 |
| Fr 10/24/25 | 68.90 | 1,294,900 |
| Th 10/23/25 | 69.04 | 868,700 |
| We 10/22/25 | 68.20 | 1,554,500 |
| 1,093,700 |
| We 10/08/25 | 71.07 | 806,300 |
| Tu 10/07/25 | 71.40 | 808,600 |
| Mo 10/06/25 | 72.42 | 704,300 |
| Fr 10/03/25 | 73.35 | 649,600 |
| Th 10/02/25 | 73.54 | 831,500 |
| We 10/01/25 | 73.10 | 1,053,400 |
| Tu 09/30/25 | 73.41 | 751,300 |
| Mo 09/29/25 | 72.75 | 671,800 |
| Fr 09/26/25 | 72.45 | 637,200 |
| Th 09/25/25 | 71.40 | 682,400 |
| We 09/24/25 | 71.96 | 820,900 |
| Tu 09/23/25 | 72.17 | 622,300 |
| Mo 09/22/25 | 72.26 | 769,400 |
| Mo 09/08/25 | 73.96 | 1,165,600 |