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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	69.51	69.33	69.33	69.51	68.79	454
October 15, 2025	69.41	68.93	68.93	69.41	68.88	22
October 14, 2025	67.58	67.58	67.58	67.58	67.58	7
October 13, 2025	67.95	68.2	68.2	68.47	67.9	335
October 10, 2025	69.31	68.21	68.16	70.13	68.04	103
October 09, 2025	70.29	69.8	69.8	70.45	69.8	397
October 08, 2025	70.81	71.01	71.01	71.02	70.74	399
October 07, 2025	72.51	72.53	72.15	72.53	71.72	5,850
October 06, 2025	72.81	72.89	72.89	73.43	72.81	405
October 03, 2025	74	73.65	73.65	74	73.54	108
October 02, 2025	73.15	72.8	72.8	73.54	72.8	128
October 01, 2025	73.23	72.76	72.76	73.23	72.63	692
September 30, 2025	72.98	72.7	72.7	72.98	72.7	4
September 29, 2025	72.08	72.71	72.71	73.19	72.08	1,066
September 26, 2025	71.97	72.08	72.08	72.08	71.95	181
September 25, 2025	71.88	71.51	71.51	71.88	71.51	24
September 24, 2025	72.09	72.17	72.17	72.52	72.09	143
September 23, 2025	72.49	72.58	72.58	72.78	72.22	124
September 22, 2025	72.74	72.58	72.58	72.88	72	203
September 19, 2025	73.14	72.9	72.9	73.14	72.59	82
September 18, 2025	73.67	73.26	73.26	73.67	73.17	2
September 17, 2025	73.98	74.23	74.3	74.63	73.44	3
September 16, 2025	72.96	72.96	72.96	72.96	72.96	3
September 15, 2025	72.94	72.92	72.92	72.94	72.6	2,102
September 12, 2025	73.88	73.13	73.13	73.99	72.92	1,074
September 11, 2025	72.44	74.01	74.01	74.27	72.44	195

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