AOS: A. O. Smith Corporation

As of Wednesday, May 20th, 2026

$ 56.68

+0.73 +1.30%

Open: 54.72
High: 56.80
Low: 54.16
Volume: 1,636,468
Previous Close on Tuesday, May 19th, 2026

$ 55.95

-0.75 -1.32%

Open: 56.20
High: 56.39
Low: 55.08
Volume: 1,384,515

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-20 54.72 56.80 54.16 56.68 1,636,468 +0.73 +1.30
2026-05-19 56.20 56.39 55.08 55.95 1,384,515 -0.75 -1.32
2026-05-18 56.14 57.29 56.07 56.70 1,592,065 +0.69 +1.23
2026-05-15 56.98 57.37 55.98 56.01 1,829,227 -1.96 -3.38
2026-05-14 57.63 58.01 57.05 57.97 1,867,464 +0.99 +1.74
2026-05-13 57.84 58.23 56.77 56.98 1,557,794 -1.11 -1.91
2026-05-12 58.67 58.87 57.49 58.09 1,391,336 -0.43 -0.73
2026-05-11 58.66 59.21 58.28 58.52 1,762,160 -0.08 -0.14
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 58.01
On 2026-05-14		 54.16
On 2026-05-20		 -0.30 -0.53 58.01
On 2026-05-14		 54.16
On 2026-05-20		 -6.64 56.66
10D 61.41
On 2026-05-07		 54.16
On 2026-05-20		 -4.38 -7.17 61.41
On 2026-05-07		 54.16
On 2026-05-20		 -11.81 57.57
20D 65.92
On 2026-04-23		 54.16
On 2026-05-20		 -8.13 -12.54 65.92
On 2026-04-23		 54.16
On 2026-05-20		 -17.84 59.92
WTD 57.29
On 2026-05-18		 54.16
On 2026-05-20		 0.67 1.20 57.29
On 2026-05-18		 54.16
On 2026-05-20		 -5.46 56.44
MTD 62.23
On 2026-05-01		 54.16
On 2026-05-20		 -5.16 -8.34 62.23
On 2026-05-01		 54.16
On 2026-05-20		 -12.96 58.21
As of Wednesday, May 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.17 +14.89 +5.22 6,026,827
KO

The Coca-Cola Company

81.55 -0.37 -0.45 16,475,959
PFE

Pfizer Inc.

25.79 +0.13 +0.51 35,492,341
VZ

Verizon Communications Inc.

47.82 +0.08 +0.17 16,509,338
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,009.35 +645.47 +1.31 496,043,041
DJTA

Dow Jones Transportation Average

20,619.70 +458.63 +2.27 165,294,361
SPX

S&P 500 Index

7,432.97 +79.36 +1.08
OEX

S&P 100 Index

3,705.22 +39.88 +1.09
NDX

NASDAQ 100 Index

29,297.70 +478.85 +1.66
NYA

NYSE Composite Index

23,021.74 +224.07 +0.98
XAX

NYSE AMEX Composite Index

9,070.99 -114.12 -1.24
RUI

RUSSELL 1000 Index

4,034.67 +45.03 +1.13
RUT

Russell 2000 Index

2,817.36 +70.29 +2.56
RUA

Russell 3000 Index

4,206.00 +49.60 +1.19
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.71 -0.08 -0.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 -0.20 -0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.76 -0.36 -1.70
 
Recent
Ticker Last Chg %Chg Volume
CENT

Central Garden & Pet Company

38.20 -0.16 -0.42 4,104
CXM

Sprinklr Inc.

5.27 -0.01 -0.19 2,723,971
AOS

A. O. Smith Corporation

56.68 +0.73 +1.30 1,636,468