A.O. Smith Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	62.000	62.330	61.010	61.480	61.480	1,175
2026-10-22	58.170	61.990	58.170	61.930	61.930	30
2026-10-21	60.220	60.220	59.398	59.450	59.450	207
2026-10-20	58.170	59.325	58.170	59.300	59.300	158
2026-10-19	59.220	60.000	58.150	58.920	58.920	208
2026-10-16	60.000	60.755	58.880	58.880	58.880	2,312
2026-10-15	58.470	59.760	57.950	59.320	59.320	261
2026-10-14	57.160	57.840	57.120	57.460	57.460	374
2026-10-13	57.270	57.530	57.010	57.450	57.450	635
2026-10-12	55.310	56.950	55.310	56.835	56.835	233
2026-10-09	57.360	57.360	56.010	56.740	56.740	63
2026-10-08	55.340	56.440	55.010	56.440	56.440	342
2026-10-07	55.640	57.250	54.610	55.230	55.230	173
2026-10-06	56.860	57.700	56.710	57.490	57.490	55
2026-10-05	56.110	57.320	55.110	56.990	56.990	25
2026-10-02	57.520	58.090	56.550	56.750	56.750	787
2026-10-01	56.360	56.360	55.600	56.220	56.220	67
2026-09-30	58.500	58.500	56.860	56.860	56.860	63
2026-09-29	59.360	59.360	57.780	57.830	57.830	0
2026-09-28	58.650	58.690	57.690	58.690	58.690	2
2026-09-25	58.390	58.910	57.330	58.430	58.430	1,016
2026-09-24	58.460	58.610	57.350	57.890	57.890	29
2026-09-23	56.890	58.700	56.890	58.220	58.220	455
2026-09-22	57.350	58.010	56.060	57.969	57.969	48
2026-09-21	57.740	58.150	56.650	56.952	56.952	123
2026-09-18	57.440	57.440	56.475	56.980	56.980	133
2026-09-17	58.020	58.450	56.747	57.090	57.090	73
2026-09-16	57.555	57.700	56.630	57.240	57.240	16
2026-09-15	57.700	57.700	56.690	57.240	57.240	408
2026-09-14	56.500	57.962	56.500	57.440	57.440	128
2026-09-11	57.560	58.000	56.940	57.850	57.850	122
2026-09-10	57.830	58.000	56.450	56.720	56.720	287
2026-09-09	59.230	59.230	57.900	58.050	58.050	59
2026-09-08	60.060	61.320	59.090	59.090	59.090	75
2026-09-04	62.000	62.000	59.940	60.800	60.800	31
2026-09-03	60.060	60.700	59.795	60.700	60.700	12
2026-09-02	57.440	59.520	57.440	59.520	59.520	245
2026-09-01	59.420	59.580	58.700	58.880	58.880	131
2026-08-31	61.000	61.000	59.200	59.690	59.690	801
2026-08-28	61.580	62.680	59.600	59.990	59.990	271
2026-08-27	62.880	62.880	61.340	62.050	62.050	39
2026-08-26	62.580	63.250	61.940	62.690	62.690	24
2026-08-25	63.540	63.800	61.980	62.010	62.010	31
2026-08-24	63.440	63.980	62.100	62.340	62.340	2,026
2026-08-21	63.490	63.490	63.050	63.050	63.050	9
2026-08-20	64.600	64.600	62.210	62.791	62.791	132
2026-08-19	60.830	63.620	60.830	63.130	63.130	62
2026-08-18	62.500	62.500	61.010	61.270	61.270	8
2026-08-17	60.400	63.020	60.400	61.740	61.740	129
2026-08-14	61.880	63.200	61.880	62.110	62.110	15
2026-08-13	63.660	63.660	62.100	62.100	62.100	6
2026-08-12	64.970	64.970	62.075	62.500	62.500	46
2026-08-11	62.120	63.730	62.120	63.490	63.490	67
2026-08-10	64.000	64.970	62.250	62.510	62.510	54
2026-08-07	63.120	66.300	62.190	63.871	63.871	234
2026-08-06	64.000	64.000	62.560	63.080	63.080	481
2026-08-05	62.370	64.130	60.720	62.870	62.870	16
2026-08-04	61.330	62.570	60.470	62.570	62.570	85
2026-08-03	61.020	61.260	60.230	60.560	60.560	420
2026-07-31	59.620	60.400	59.000	60.171	60.171	199

Page 1 of 20 · 1,152 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.3600 USD
2026-04-30	0.3600 USD
2026-01-30	0.3600 USD
2025-10-30	0.3600 USD
2025-07-30	0.3400 USD
2025-04-30	0.3400 USD
2025-01-31	0.3400 USD
2024-10-31	0.3400 USD
2024-07-31	0.3200 USD
2024-04-29	0.3200 USD
2024-01-30	0.3200 USD
2023-10-30	0.3200 USD
2023-07-28	0.3000 USD
2023-04-27	0.3000 USD
2023-01-30	0.3000 USD
2022-10-28	0.3000 USD
2022-07-28	0.2800 USD
2022-04-28	0.2800 USD
2022-01-28	0.2800 USD
2021-10-28	0.2800 USD
2021-07-29	0.2600 USD
2021-04-29	0.2600 USD
2021-01-28	0.2600 USD
2020-10-29	0.2600 USD
2020-07-30	0.2400 USD
2020-04-29	0.2400 USD
2020-01-30	0.2400 USD
2019-10-30	0.2400 USD
2019-07-30	0.2200 USD
2019-04-29	0.2200 USD
2019-01-30	0.2200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.