A.O. Smith Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	80.270	80.270	79.800	80.030	76.199	202
2024-02-20	79.845	80.050	79.050	79.050	75.266	106
2024-02-16	81.000	81.305	80.540	80.790	76.922	123
2024-02-15	82.610	82.610	80.100	80.880	77.008	222
2024-02-14	80.255	80.810	80.240	80.770	76.903	92
2024-02-13	79.700	80.030	79.020	79.690	75.875	51
2024-02-12	80.760	81.590	80.470	81.590	77.684	62
2024-02-09	79.350	80.980	79.350	80.330	76.484	68
2024-02-08	79.840	80.590	79.753	80.150	76.313	372
2024-02-07	79.060	80.170	78.660	80.170	76.332	201
2024-02-06	76.940	78.290	76.940	78.150	74.409	7,750
2024-02-05	77.780	78.120	77.107	77.220	73.523	924
2024-02-02	78.828	79.040	77.670	78.020	74.285	1,248
2024-02-01	78.300	78.923	78.090	78.923	75.144	618
2024-01-31	78.437	79.820	77.970	77.970	74.237	923
2024-01-30	78.210	80.440	77.109	78.280	74.533	171
2024-01-29	81.190	81.250	80.640	80.705	76.537	390
2024-01-26	81.680	81.680	80.730	80.730	76.560	752
2024-01-25	80.788	81.297	80.788	81.070	76.883	669
2024-01-24	82.220	82.610	80.760	80.760	76.589	456
2024-01-23	82.440	82.580	81.600	81.620	77.404	2,070
2024-01-22	81.940	82.270	81.440	82.160	77.917	302
2024-01-19	80.840	81.334	80.200	81.334	77.133	31
2024-01-18	80.790	81.000	79.890	79.910	75.783	450
2024-01-17	80.840	81.350	80.510	80.530	76.371	327
2024-01-16	80.702	81.110	80.260	80.959	76.778	1,007
2024-01-12	80.215	81.710	79.940	80.700	76.532	640
2024-01-11	80.703	80.750	80.030	80.050	75.916	34
2024-01-10	80.130	80.760	79.892	80.760	76.589	146
2024-01-09	78.940	79.545	78.640	79.545	75.437	1,371
2024-01-08	79.187	79.187	78.922	78.922	74.846	120
2024-01-05	79.176	79.567	79.176	79.455	75.351	945
2024-01-04	78.710	80.213	78.710	79.883	75.757	9,128
2024-01-03	81.030	81.030	78.120	79.030	74.948	1,124
2024-01-02	82.100	82.550	81.392	81.392	77.188	48
2023-12-29	82.560	82.580	81.690	82.520	78.258	11
2023-12-28	81.930	82.410	81.740	82.210	77.964	131
2023-12-27	82.025	82.165	82.025	82.165	77.921	39
2023-12-22	82.000	82.000	81.500	81.870	77.642	120
2023-12-21	81.250	81.320	80.580	81.280	77.082	235
2023-12-20	80.940	81.250	80.590	81.010	76.826	63,637
2023-12-19	79.280	80.764	79.280	80.764	76.593	508
2023-12-18	78.602	79.715	78.602	79.470	75.366	285
2023-12-15	80.050	80.240	79.090	79.090	75.005	90
2023-12-14	80.120	80.410	79.720	80.080	75.944	399
2023-12-13	79.220	79.460	78.270	78.270	74.228	162
2023-12-12	78.710	79.923	78.710	79.560	75.451	155
2023-12-11	77.910	78.595	77.620	77.800	73.782	22
2023-12-08	77.660	79.200	77.660	78.520	74.465	138
2023-12-07	77.180	77.510	76.790	77.340	73.346	6
2023-12-06	77.370	77.530	76.460	76.950	72.976	268
2023-12-05	75.980	76.920	75.980	76.368	72.424	7
2023-12-04	76.440	77.145	75.970	76.890	72.919	336
2023-12-01	75.250	76.590	75.190	76.490	72.539	134
2023-11-30	75.100	75.680	74.560	75.297	71.408	23
2023-11-29	75.320	75.930	75.300	75.300	71.411	21
2023-11-28	76.100	76.100	74.870	75.305	71.415	9
2023-11-27	76.000	76.000	75.350	75.810	71.895	192
2023-11-24	75.800	76.108	75.460	76.100	72.170	43
2023-11-22	76.360	76.480	75.934	75.934	72.012	5

← NewerPage 12 of 20 · 1,145 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.