MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AOS — A.O. Smith Corporation
NYSEA.O. Smith Corporation
$56.75
+0.08(+0.14%)
- O
- 57.21
- H
- 57.28
- L
- 56.62
- V
- 1.09M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$56.75
Period Return-11.27%
Period High$81.87
Period Low$54.16
Avg Daily Volume1.47M
Total Trading Days365
AOS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $57.21 | $57.28 | $56.62 | $56.75 | +$0.08 | +0.14% | 1,086,645 | $56.80 | $56.62 $57.28 |
| Oct 1, 2026 | $56.15 | $56.97 | $55.48 | $56.67 | +$0.30 | +0.53% | 2,155,205 | $56.32 | $55.48 $56.97 |
| Sep 30, 2026 | $58.19 | $58.21 | $56.33 | $56.37 | $-1.65 | -2.84% | 2,275,681 | $56.92 | $56.33 $58.21 |
| Sep 29, 2026 | $58.54 | $58.80 | $57.73 | $58.02 | $-0.36 | -0.62% | 1,164,934 | $57.99 | $57.73 $58.80 |
| Sep 28, 2026 | $58.17 | $58.69 | $57.63 | $58.38 | $-0.27 | -0.46% | 1,138,792 | $58.31 | $57.63 $58.69 |
| Sep 25, 2026 | $57.86 | $58.95 | $57.17 | $58.65 | +$0.95 | +1.65% | 995,754 | $58.40 | $57.17 $58.95 |
| Sep 24, 2026 | $57.67 | $58.71 | $57.63 | $57.70 | $-0.04 | -0.07% | 2,202,966 | $58.02 | $57.63 $58.71 |
| Sep 23, 2026 | $57.73 | $58.40 | $57.64 | $57.74 | $-0.42 | -0.72% | 1,097,703 | $57.93 | $57.64 $58.40 |
| Sep 22, 2026 | $57.98 | $58.22 | $57.32 | $58.16 | +$1.20 | +2.11% | 1,466,857 | $57.94 | $57.32 $58.22 |
| Sep 21, 2026 | $57.63 | $57.63 | $56.55 | $56.96 | +$0.01 | +0.02% | 1,478,925 | $56.94 | $56.55 $57.63 |
| Sep 18, 2026 | $56.91 | $57.23 | $56.49 | $56.95 | +$0.02 | +0.04% | 3,270,862 | $56.95 | $56.49 $57.23 |
| Sep 17, 2026 | $57.80 | $58.12 | $56.59 | $56.93 | +$0.04 | +0.07% | 1,058,049 | $56.99 | $56.59 $58.12 |
| Sep 16, 2026 | $57.44 | $57.80 | $56.55 | $56.89 | $-0.33 | -0.58% | 1,352,987 | $57.04 | $56.55 $57.80 |
| Sep 15, 2026 | $57.48 | $57.48 | $56.63 | $57.22 | $-0.16 | -0.28% | 1,224,096 | $57.15 | $56.63 $57.48 |
| Sep 14, 2026 | $56.80 | $57.80 | $56.71 | $57.38 | $-0.01 | -0.02% | 1,391,337 | $57.46 | $56.71 $57.80 |
| Sep 11, 2026 | $57.34 | $58.04 | $56.98 | $57.39 | +$0.68 | +1.20% | 1,513,411 | $57.55 | $56.98 $58.04 |
| Sep 10, 2026 | $57.00 | $57.28 | $56.50 | $56.71 | $-1.12 | -1.94% | 1,247,811 | $56.78 | $56.50 $57.28 |
| Sep 9, 2026 | $58.42 | $58.86 | $57.72 | $57.83 | $-0.99 | -1.68% | 1,313,721 | $57.99 | $57.72 $58.86 |
| Sep 8, 2026 | $60.36 | $60.37 | $58.79 | $58.82 | $-1.66 | -2.74% | 1,318,168 | $59.21 | $58.79 $60.37 |
| Sep 4, 2026 | $60.21 | $61.11 | $60.16 | $60.48 | $-0.05 | -0.08% | 1,311,985 | $60.61 | $60.16 $61.11 |
| Sep 3, 2026 | $60.00 | $60.84 | $59.69 | $60.53 | +$1.27 | +2.14% | 1,333,439 | $60.39 | $59.69 $60.84 |
| Sep 2, 2026 | $58.78 | $59.63 | $58.43 | $59.26 | +$0.77 | +1.32% | 1,054,907 | $59.23 | $58.43 $59.63 |
| Sep 1, 2026 | $58.74 | $59.59 | $58.41 | $58.49 | $-0.64 | -1.08% | 1,019,970 | $58.71 | $58.41 $59.59 |
| Aug 31, 2026 | $59.94 | $60.30 | $59.05 | $59.13 | $-1.25 | -2.07% | 2,168,149 | $59.35 | $59.05 $60.30 |
| Aug 28, 2026 | $62.19 | $62.99 | $59.50 | $60.38 | $-1.57 | -2.53% | 1,811,607 | $60.31 | $59.50 $62.99 |
| Aug 27, 2026 | $61.93 | $62.33 | $61.39 | $61.95 | $-0.53 | -0.85% | 1,044,954 | $61.96 | $61.39 $62.33 |
| Aug 26, 2026 | $62.46 | $63.28 | $62.19 | $62.48 | +$0.33 | +0.53% | 1,013,392 | $62.62 | $62.19 $63.28 |
| Aug 25, 2026 | $63.40 | $63.41 | $61.67 | $62.15 | $-0.57 | -0.91% | 1,323,055 | $62.11 | $61.67 $63.41 |
| Aug 24, 2026 | $63.44 | $64.09 | $62.06 | $62.72 | $-0.36 | -0.57% | 1,170,028 | $62.66 | $62.06 $64.09 |
| Aug 21, 2026 | $62.77 | $63.42 | $62.14 | $63.08 | +$0.65 | +1.04% | 1,140,733 | $63.06 | $62.14 $63.42 |