AOS - SMITH A O CORP
65.45
-0.190 -0.290%
Share volume: 1,170,567
Last Updated: 03-13-2025
Consumer Goods/Household Appliances:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$65.64
-0.19
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $65.09 | $65.09 | $65.98 | $65.98 | $65.02 | $65.02 | $65.45 | $65.45 | 1,170,567 | $1,170,567.00 |
| 03-12-2025 | $67.22 | $67.22 | $67.57 | $67.57 | $65.62 | $65.62 | $65.64 | $65.64 | 1,384,444 | $1,384,444.00 |
| 03-11-2025 | $69.46 | $69.46 | $69.99 | $69.99 | $66.48 | $66.48 | $67.11 | $67.11 | 1,966,917 | $1,966,917.00 |
| 03-10-2025 | $69.39 | $69.39 | $70.95 | $70.95 | $69.04 | $69.04 | $69.61 | $69.61 | 1,491,161 | $1,491,161.00 |
| 03-07-2025 | $68.02 | $68.02 | $69.98 | $69.98 | $68.02 | $68.02 | $69.41 | $69.41 | 1,389,694 | $1,389,694.00 |
| 03-06-2025 | $66.50 | $66.50 | $68.39 | $68.39 | $66.12 | $66.12 | $68.23 | $68.23 | 1,624,764 | $1,624,764.00 |
| 03-05-2025 | $66.16 | $66.16 | $67.00 | $67.00 | $65.64 | $65.64 | $66.50 | $66.50 | 1,473,104 | $1,473,104.00 |
| 03-04-2025 | $65.81 | $65.81 | $66.75 | $66.75 | $65.13 | $65.13 | $65.61 | $65.61 | 1,652,505 | $1,652,505.00 |
| 03-03-2025 | $67.03 | $67.03 | $67.29 | $67.29 | $66.10 | $66.10 | $66.38 | $66.38 | 1,633,719 | $1,633,719.00 |
| 02-28-2025 | $66.22 | $66.22 | $66.99 | $66.99 | $65.63 | $65.63 | $66.48 | $66.48 | 1,386,881 | $1,363,521.00 |