AOS

A. O. Smith Corporation

IndustrialsIndustrial - MachineryUSUSD

$55.42

-0.82%LiveJun 01, 2026

Market cap

$7.74B

52w range

54.16 – 81.87

P / E

—

EPS

—

Volume

362.79K

Revenue · FY

$3.83B

+0.32% YoY

Explain this page

Arphra AIPlain-English read on A. O. Smith Corporation’s valuation

Live

DB · prices_daily + stock_splits + dividends

Date	Open	High	Low	Close · unadj	Close · split adj	Close · div adj	Δ adj	Volume
May 04, 2026	59.96	60.09	58.92	59.47	59.47	59.47	0.00%	416,716
May 01, 2026	62.00	62.23	60.02	60.35	60.35	60.35	0.00%	2,368,400
Apr 30, 2026	64.64	65.30	59.83	61.84	61.84	61.84	0.00%	4,557,070
Apr 29, 2026	63.91	64.38	63.12	63.68	63.68	63.32	-0.57%	2,615,828
Apr 28, 2026	65.02	65.02	63.35	63.91	63.91	63.55	-0.57%	1,260,638
Apr 27, 2026	64.63	65.26	64.18	64.68	64.68	64.31	-0.57%	1,354,105
Apr 24, 2026	64.97	65.35	64.13	64.38	64.38	64.02	-0.57%	1,145,148
Apr 23, 2026	65.20	65.92	64.76	65.09	65.09	64.72	-0.57%	1,455,820
Apr 22, 2026	65.50	65.64	64.27	64.81	64.81	64.44	-0.57%	1,372,400
Apr 21, 2026	65.59	66.18	64.87	64.99	64.99	64.62	-0.57%	852,916
Apr 20, 2026	64.63	65.68	64.44	65.60	65.60	65.23	-0.57%	1,403,509
Apr 17, 2026	63.93	66.29	63.93	64.82	64.82	64.45	-0.57%	2,422,500
Apr 16, 2026	63.44	64.24	63.00	63.28	63.28	62.92	-0.57%	1,745,507
Apr 15, 2026	66.07	66.56	62.14	63.37	63.37	63.01	-0.57%	2,406,196
Apr 14, 2026	67.06	67.28	66.50	66.93	66.93	66.55	-0.57%	1,059,046
Apr 13, 2026	65.79	67.21	65.43	67.18	67.18	66.80	-0.57%	1,125,925
Apr 10, 2026	67.44	67.61	65.87	65.92	65.92	65.55	-0.57%	1,659,102
Apr 09, 2026	66.32	67.89	66.19	67.27	67.27	66.89	-0.57%	1,395,930
Apr 08, 2026	66.45	67.22	66.02	66.77	66.77	66.39	-0.57%	1,438,700
Apr 07, 2026	64.42	64.67	63.69	64.19	64.19	63.83	-0.57%	1,129,027
Apr 06, 2026	63.87	64.82	63.69	64.68	64.68	64.31	-0.57%	912,900
Apr 02, 2026	63.77	65.46	63.39	64.35	64.35	63.99	-0.57%	1,132,443

Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.