A. O. Smith Corporation - 0L7A.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	70.17	71.3	71.2	71.44	70.01	17
January 13, 2026	70.79	70.23	70.23	70.79	70.23	602
January 12, 2026	70.58	71.15	71.15	71.32	69.13	3,756
January 09, 2026	71.28	70.39	70.39	71.28	69.6	105
January 08, 2026	67	69.18	69.18	70.32	67	484
January 07, 2026	68.88	67.87	67.87	68.88	67.87	102
January 06, 2026	69.05	68.16	68.72	69.05	67.74	363
January 05, 2026	69.13	68.7	68.74	69.13	67.81	363
January 02, 2026	66.74	68.02	68.02	68.26	66.74	201
December 31, 2025	67.67	67.32	67.32	67.67	67.32	337
December 30, 2025	68.15	68.15	68.15	68.15	68.15	6
December 29, 2025	67.75	67.97	67.97	67.97	67.75	16,391
December 24, 2025	67.92	67.97	67.8	68.26	67.47	3
December 23, 2025	68	67.9	68	68	67.52	5
December 22, 2025	68.69	68.44	68.44	68.69	67.82	1,467
December 19, 2025	68.13	67.92	67.89	68.14	67.83	59
December 18, 2025	68.44	68.44	68.44	68.44	68.41	59
December 17, 2025	68.33	68.55	68.55	68.55	68.33	62
December 16, 2025	69.3	67.91	67.91	69.3	67.91	70
December 15, 2025	68.88	68.44	68.44	69.09	68.23	970
December 12, 2025	68.76	68.81	68.81	68.83	68.72	349
December 11, 2025	68.66	68.24	68.24	68.71	68.24	41
December 10, 2025	66	67.42	67.42	67.42	66	40
December 09, 2025	66.57	66.82	66.82	66.82	66.57	79
December 08, 2025	67.49	66.71	66.71	67.49	66.71	3,781
December 05, 2025	68.25	67.97	67.97	68.25	67.97	1,946
December 04, 2025	67.69	67.28	67.27	67.91	67	463
December 03, 2025	66.78	66.94	66.94	66.94	66.77	116
December 02, 2025	66.2	65.85	65.85	66.23	65.37	68
December 01, 2025	65.92	66.28	66.28	66.42	64.77	136
November 28, 2025	66.57	66.38	66.38	66.57	66.35	19
November 26, 2025	65.54	66.17	66.11	66.18	65.54	212
November 25, 2025	64.9	65.1	65.1	65.26	64.9	124
November 24, 2025	65.36	64.73	64.73	65.36	64.6	396
November 21, 2025	63.53	65.67	65.67	65.67	63.02	892
November 20, 2025	64.37	63.29	63.29	64.37	63.03	815
November 19, 2025	63.58	63.78	63.78	63.82	63.38	437
November 18, 2025	63.24	63.24	63.24	63.24	63.24	3
November 17, 2025	64.51	64.04	64.04	64.99	64.04	11,234
November 14, 2025	65	65.19	65.19	66	65	127
November 13, 2025	66.81	66.92	66.92	66.92	66.57	21
November 12, 2025	66.11	66.1	66.1	66.6	66.05	141
November 11, 2025	66.42	65.96	65.96	66.58	65.66	2,762
November 10, 2025	66.26	65.53	65.53	66.26	65.53	6
November 07, 2025	65.54	65.91	65.86	66.15	65.16	715
November 06, 2025	66.37	65.84	65.84	66.92	65.84	64
November 05, 2025	65.23	65.91	65.91	65.91	65.23	441
November 04, 2025	65.84	65.14	65.14	65.84	64.94	922
November 03, 2025	65.91	65.81	65.81	66.07	65.5	371
October 31, 2025	66.62	65.9	65.9	66.62	65.81	5,690
October 30, 2025	66.53	66.99	66.99	66.99	66.53	340
October 29, 2025	66.87	65.3	64.94	66.87	65.3	189
October 28, 2025	67.26	68.28	67.91	69.53	65.95	359
October 27, 2025	69.26	68.89	68.51	69.41	68.42	16,908
October 24, 2025	69.99	69.26	68.88	70	69.26	14
October 23, 2025	68.05	68.54	68.16	68.72	68.05	229
October 22, 2025	71.05	68.83	68.46	71.05	68.83	57
October 21, 2025	69.49	70.56	70.56	70.66	69.41	5,342
October 20, 2025	69.83	69.63	69.63	70.14	69.63	109
October 17, 2025	69.36	69.65	68.87	69.77	68.87	499

A. O. Smith Corporation (0L7A.L) LSE