AOS: A. O. Smith Corporation

As of Tuesday, February 10th, 2026

$ 80.47

+1.39 +1.76%

Open: 79.24
High: 80.63
Low: 78.87
Volume: 1,347,713
Previous Close on Monday, February 9th, 2026

$ 79.08

+0.10 +0.13%

Open: 78.67
High: 79.79
Low: 78.39
Volume: 1,125,076

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 79.24 80.63 78.87 80.47 1,347,713 +1.39 +1.76
2026-02-09 78.67 79.79 78.39 79.08 1,125,076 +0.10 +0.13
2026-02-06 78.71 79.23 78.40 78.98 1,103,288 +0.87 +1.11
2026-02-05 77.86 78.58 77.72 78.11 1,351,190 -0.26 -0.33
2026-02-04 77.11 78.89 76.44 78.37 3,420,206 +2.03 +2.66
2026-02-03 74.84 77.23 74.54 76.34 1,943,085 +1.63 +2.18
2026-02-02 73.27 74.89 72.77 74.71 1,792,866 +1.22 +1.66
2026-01-30 73.56 73.66 72.05 73.49 1,889,480 +0.32 +0.44
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 80.63
On 2026-02-10		 76.44
On 2026-02-04		 4.13 5.41 78.89
On 2026-02-04		 77.72
On 2026-02-05		 -1.48 79.00
10D 80.63
On 2026-02-10		 69.36
On 2026-01-28		 9.83 13.92 74.42
On 2026-01-29		 72.05
On 2026-01-30		 -3.18 76.22
20D 80.63
On 2026-02-10		 69.36
On 2026-01-28		 9.46 13.32 73.39
On 2026-01-22		 69.36
On 2026-01-28		 -5.50 73.92
WTD 80.63
On 2026-02-10		 78.39
On 2026-02-09		 1.49 1.89 79.79
On 2026-02-09		 79.79
On 2026-02-09		 0.00 79.78
MTD 80.63
On 2026-02-10		 72.77
On 2026-02-02		 6.98 9.50 78.89
On 2026-02-04		 77.72
On 2026-02-05		 -1.48 78.01
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 -0.41 -0.13 4,594,107
KO

The Coca-Cola Company

76.81 -1.16 -1.49 28,632,514
PFE

Pfizer Inc.

27.61 +0.56 +2.07 43,622,646
VZ

Verizon Communications Inc.

47.39 +0.37 +0.79 32,048,905
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 +52.27 +0.10 531,394,341
DJTA

Dow Jones Transportation Average

19,817.21 +63.39 +0.32 111,510,406
SPX

S&P 500 Index

6,941.81 -23.01 -0.33
OEX

S&P 100 Index

3,419.63 -16.13 -0.47
NDX

NASDAQ 100 Index

25,127.64 -140.50 -0.56
NYA

NYSE Composite Index

23,398.11 +57.37 +0.25
XAX

NYSE AMEX Composite Index

8,476.67 +19.31 +0.23
RUI

RUSSELL 1000 Index

3,790.47 -10.47 -0.28
RUT

Russell 2000 Index

2,679.77 -9.28 -0.34
RUA

Russell 3000 Index

3,953.61 -11.05 -0.28
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.68 +0.28 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.32 +0.38 +1.73
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.42 +0.33 +1.64
 
Recent
Ticker Last Chg %Chg Volume
MTSI

MACOM Technology Solutions Holdings Inc.

230.54 -5.16 -2.19 993,685
ALL

Allstate Corp.

201.15 +1.21 +0.61 2,184,373
AOS

A. O. Smith Corporation

80.47 +1.39 +1.76 1,347,713