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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	78.31	77.61	77.61	79.1	77.1	139
February 19, 2026	79.51	77.57	77.57	80	77.57	391
February 18, 2026	79.64	78.97	78.97	79.71	78.97	891
February 17, 2026	80.91	79.29	79.29	80.91	78.8	140
February 13, 2026	78.8	79.97	79.97	79.97	78.8	27
February 12, 2026	79.37	80.22	80.28	81.7	79.37	171
February 11, 2026	80.88	80.25	80.25	80.97	79.88	192
February 10, 2026	78.77	79.42	79.42	80.08	78.77	94
February 09, 2026	79.35	79.27	79.27	79.59	78.15	262
February 06, 2026	78.71	78.91	78.91	79.15	78.71	40
February 05, 2026	77.79	78.02	78.02	78.28	77.78	85
February 04, 2026	77.9	78.27	78.27	78.7	75.68	6,896
February 03, 2026	74.12	75.8	75.8	76.8	74.12	180
February 02, 2026	72.76	74.71	74.71	74.71	72.4	165
January 30, 2026	73.77	72.97	72.97	73.77	72.02	465
January 29, 2026	69.14	73.54	73.17	74	69.14	317
January 28, 2026	70.38	69.93	69.59	70.65	69.83	321
January 27, 2026	70.81	70.63	70.63	71.16	70.46	9,051
January 26, 2026	71.64	71.21	71.21	71.64	71.21	82
January 23, 2026	72.27	72.13	72.13	72.27	72.05	629
January 22, 2026	72.25	72.69	72.69	73.22	72.24	168
January 21, 2026	70.07	71.55	71.55	71.55	70.07	5
January 20, 2026	71.3	70.67	70.67	71.55	70.58	1,076
January 16, 2026	71.43	72.06	72.06	72.06	71.43	113
January 15, 2026	71.95	71.76	71.76	71.95	71.55	513
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

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