AOS: A. O. Smith Corporation

As of Friday, December 12th, 2025

$ 68.72

+0.14 +0.20%

Open: 68.89
High: 69.50
Low: 68.19
Volume: 1,289,728
Previous Close on Thursday, December 11th, 2025

$ 68.58

+0.66 +0.97%

Open: 68.71
High: 69.13
Low: 68.01
Volume: 1,095,403

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 68.89 69.50 68.19 68.72 1,289,728 +0.14 +0.20
2025-12-11 68.71 69.13 68.01 68.58 1,095,403 +0.66 +0.97
2025-12-10 66.66 68.22 66.60 67.92 1,145,963 +1.49 +2.24
2025-12-09 66.91 67.24 66.18 66.43 1,142,616 -0.72 -1.07
2025-12-08 67.87 67.87 66.60 67.15 1,933,550 -0.88 -1.29
2025-12-05 67.51 68.40 67.26 68.03 1,931,027 +0.83 +1.24
2025-12-04 67.69 68.91 66.81 67.20 1,728,696 -0.12 -0.18
2025-12-03 65.84 67.45 65.77 67.32 1,187,923 +1.36 +2.06
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 69.50
On 2025-12-12		 66.18
On 2025-12-09		 0.69 1.01 67.87
On 2025-12-08		 66.18
On 2025-12-09		 -2.49 67.76
10D 69.50
On 2025-12-12		 65.05
On 2025-12-01		 2.74 4.15 68.91
On 2025-12-04		 66.18
On 2025-12-09		 -3.96 67.33
20D 69.50
On 2025-12-12		 62.96
On 2025-11-18		 2.63 3.98 66.27
On 2025-11-14		 62.96
On 2025-11-18		 -5.00 65.93
WTD 69.50
On 2025-12-12		 66.18
On 2025-12-09		 0.69 1.01 67.87
On 2025-12-08		 66.18
On 2025-12-09		 -2.49 67.76
MTD 69.50
On 2025-12-12		 65.05
On 2025-12-01		 2.74 4.15 68.91
On 2025-12-04		 66.18
On 2025-12-09		 -3.96 67.33
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
USB

US Bancorp

53.42 -0.16 -0.30 9,052,771
PPC

Pilgrim's Pride Corporation

39.97 +0.27 +0.68 708,597
DORM

Dorman Products Inc.

128.01 -0.46 -0.36 174,191
SCI

Service Corporation International

78.83 -0.46 -0.58 1,101,273
AOS

A. O. Smith Corporation

68.72 +0.14 +0.20 1,289,728