A.O. Smith Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	85.320	86.200	85.320	86.040	82.238	3
2024-05-17	85.990	85.990	84.930	84.930	81.177	23
2024-05-16	86.300	87.033	85.786	85.786	81.995	564
2024-05-15	87.890	87.890	85.770	87.180	83.327	2
2024-05-14	86.155	86.640	86.155	86.270	82.458	55
2024-05-13	85.850	86.860	85.850	86.710	82.878	40
2024-05-10	86.340	87.160	86.340	86.365	82.548	34
2024-05-09	86.230	86.240	85.615	86.240	82.429	634
2024-05-08	85.590	85.590	85.154	85.380	81.607	10
2024-05-07	85.210	85.630	84.860	85.630	81.846	54
2024-05-03	84.300	84.950	84.192	84.192	80.472	305
2024-05-02	83.233	83.260	82.640	83.260	79.581	286
2024-05-01	83.012	83.526	82.700	82.931	79.266	655
2024-04-30	83.260	84.420	83.260	84.420	80.689	9
2024-04-29	83.072	83.940	83.072	83.930	80.221	78
2024-04-26	82.780	83.320	82.200	83.100	79.122	105
2024-04-25	83.740	83.980	80.610	81.580	77.675	756
2024-04-24	88.290	88.290	86.441	86.875	82.716	141
2024-04-23	86.850	88.210	86.850	88.210	83.987	173
2024-04-22	86.350	86.980	85.780	86.980	82.816	7
2024-04-19	86.885	87.144	86.170	86.170	82.045	196
2024-04-18	87.000	87.739	86.510	86.750	82.597	178
2024-04-17	85.420	86.180	85.410	85.639	81.539	647
2024-04-16	85.300	85.470	84.615	85.470	81.378	32,037
2024-04-15	87.620	88.030	85.110	85.110	81.036	36,943
2024-04-12	85.910	86.390	85.540	85.960	81.845	27
2024-04-11	85.592	86.138	85.592	86.138	82.015	79
2024-04-10	84.341	85.920	84.341	85.630	81.531	83
2024-04-09	87.440	87.440	85.338	86.370	82.235	511
2024-04-08	87.860	88.180	87.454	87.830	83.625	26,053
2024-04-05	87.570	87.970	87.070	87.098	82.929	55
2024-04-04	88.866	89.460	88.520	88.589	84.348	134
2024-04-03	88.550	89.264	88.550	89.070	84.806	130
2024-04-02	89.260	89.260	88.045	88.045	83.830	99
2024-03-28	89.190	89.240	88.800	89.084	84.819	313
2024-03-27	88.670	88.670	88.240	88.240	84.016	707
2024-03-26	87.800	88.630	87.760	87.900	83.692	7
2024-03-25	89.550	89.590	88.091	88.177	83.955	79
2024-03-22	89.505	89.750	89.008	89.595	85.306	220
2024-03-21	88.100	89.745	87.730	89.745	85.449	515
2024-03-20	86.700	87.240	86.700	87.240	83.064	41
2024-03-19	85.970	86.395	85.710	86.320	82.188	298
2024-03-18	87.080	87.450	86.160	86.480	82.340	9,365
2024-03-15	86.390	87.640	85.990	87.640	83.444	684
2024-03-14	86.030	86.670	86.030	86.490	82.349	482
2024-03-13	86.340	86.560	85.650	86.150	82.026	70,817
2024-03-12	85.340	85.970	85.050	85.885	81.773	29,985
2024-03-11	85.800	85.800	84.780	85.290	81.207	19,619
2024-03-08	87.269	87.560	86.390	86.390	82.254	340
2024-03-07	85.735	86.400	84.990	86.400	82.264	259
2024-03-06	84.470	85.063	84.230	84.610	80.559	512
2024-03-05	84.630	85.110	83.783	83.783	79.772	877
2024-03-04	84.110	85.020	84.110	84.775	80.717	14
2024-03-01	82.840	84.010	82.410	84.010	79.988	171
2024-02-29	83.490	83.490	82.570	82.570	78.617	25
2024-02-28	82.310	83.390	82.010	82.990	79.017	257
2024-02-27	82.110	82.110	81.452	81.790	77.874	73
2024-02-26	81.550	81.820	81.150	81.820	77.903	13
2024-02-23	81.149	81.318	81.037	81.318	77.425	193
2024-02-22	80.838	80.838	80.838	80.838	76.968	1,658

← NewerPage 11 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.