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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	71.61	72.16	72.16	72.16	71.61	12
September 09, 2025	73.59	71.98	71.98	73.59	71.51	503
September 08, 2025	73.21	73.47	73.47	73.89	73.21	167
September 05, 2025	72.64	73.09	73.33	73.77	72.64	12
September 04, 2025	70.79	72.16	71.87	72.16	70.79	34
September 03, 2025	70.01	70.57	70.57	71.05	70.01	1,306
September 02, 2025	70.7	70.51	70.51	70.84	70.13	328
August 29, 2025	71.62	71.25	71.25	72.2	71.25	223
August 28, 2025	72.96	71.63	71.63	72.96	71.32	269
August 27, 2025	73.07	72.35	72.35	73.07	71.95	25
August 26, 2025	72.42	72.56	72.56	72.56	72.16	1,342
August 22, 2025	71.76	73.24	73.24	73.55	71.76	160
August 21, 2025	71.47	71.67	71.67	71.96	71.25	272
August 20, 2025	72.64	72.36	72.36	73.06	72.32	541
August 19, 2025	72.47	72.94	72.94	73.26	72	186
August 18, 2025	72.5	72.33	72.33	72.5	72.21	53
August 15, 2025	72.52	72.33	72.33	72.94	72.05	33
August 14, 2025	72.45	72.65	72.65	73.13	72.22	81
August 13, 2025	71.54	72.94	72.94	72.94	71.54	305
August 12, 2025	70.52	71.09	71.09	71.09	70.42	5
August 11, 2025	70.58	69.86	69.86	71.05	69.86	70
August 08, 2025	70.71	70.81	70.81	71.19	70.22	75
August 07, 2025	71.24	70.75	70.75	71.52	70.59	151
August 06, 2025	70.54	70.7	70.7	71.23	70.27	250
August 05, 2025	70.66	70.22	70.22	70.66	70.07	17
August 04, 2025	70.2	70.12	70.12	70.53	70.12	102
August 01, 2025	70.27	70.1	70.1	70.83	69.65	291
July 31, 2025	69.33	70.66	70.66	70.66	69.33	130
July 30, 2025	71.69	71.46	71.12	71.69	71.11	79
July 29, 2025	71.05	71.31	70.97	71.53	70.84	64
July 28, 2025	72.78	71.31	70.97	72.78	70.98	641
July 25, 2025	74.55	71.82	71.48	74.73	71.81	33
July 24, 2025	72	76.33	75.97	77.05	72	796
July 23, 2025	71.61	71.46	71.12	71.72	71.25	121
July 22, 2025	69.79	70.61	70.61	70.61	69.45	143
July 21, 2025	70.69	69.69	69.69	70.69	69.69	8,085
July 18, 2025	70.75	70.55	70.55	71.05	70.25	32
July 17, 2025	68.12	69.66	69.66	70.02	68.12	154
July 16, 2025	67.25	67.62	67.62	67.74	66.79	22
July 15, 2025	69.31	68.94	68.94	69.31	68.08	74
July 14, 2025	69.08	69.02	68.83	69.08	68.47	3,814
July 11, 2025	69.71	69.02	69.02	70.42	69.02	157
July 10, 2025	69.98	71.46	71.46	71.58	69.21	3,125
July 09, 2025	68.97	68.74	68.74	68.97	68.55	122
July 08, 2025	68.23	68.05	68.05	68.28	67.81	14
July 07, 2025	68	68.08	68.08	68.3	67.54	62
July 03, 2025	68.43	67.91	67.91	68.43	67.8	98
July 02, 2025	67.82	67.5	67.5	68.06	67.28	211

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