A.O. Smith Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	69.946	70.200	69.891	70.200	66.263	227
2023-08-23	69.581	69.811	69.581	69.811	65.896	178
2023-08-22	69.100	69.246	68.744	69.246	65.363	62
2023-08-21	69.276	69.276	68.160	68.550	64.706	28
2023-08-18	69.301	69.301	69.301	69.301	65.415	4
2023-08-17	70.491	70.491	70.491	70.491	66.538	313
2023-08-16	71.610	71.610	71.610	71.610	67.594	150
2023-08-15	71.280	71.280	70.395	70.706	66.741	47,660
2023-08-14	71.180	71.180	71.060	71.170	67.179	1
2023-08-11	71.915	71.960	71.915	71.960	67.925	1,015
2023-08-10	73.071	73.071	72.855	72.855	68.769	61
2023-08-09	73.550	73.595	72.700	73.100	69.001	91,958
2023-08-08	72.211	72.700	72.211	72.700	68.623	31
2023-08-07	73.795	74.180	73.795	74.180	70.020	94
2023-08-04	72.960	73.383	72.463	73.383	69.267	118
2023-08-03	72.200	72.880	72.200	72.446	68.384	47,409
2023-08-02	73.140	73.140	73.140	73.140	69.038	100
2023-08-01	72.940	72.940	72.450	72.450	68.387	3,518
2023-07-31	72.016	72.120	71.722	72.120	68.076	236
2023-07-28	73.632	73.916	72.700	72.700	68.623	245
2023-07-27	75.060	75.397	72.612	74.485	70.025	155
2023-07-26	75.039	75.268	74.710	74.710	70.236	450
2023-07-25	74.955	75.610	74.955	75.610	71.082	759
2023-07-24	76.050	76.050	76.050	76.050	71.496	30
2023-07-21	76.147	76.147	75.976	76.030	71.477	1,243
2023-07-20	76.680	76.680	76.324	76.475	71.896	1,490
2023-07-19	76.344	76.700	75.970	75.970	71.421	557
2023-07-18	75.560	76.209	75.560	76.160	71.600	987
2023-07-17	74.570	75.405	74.550	75.405	70.890	507
2023-07-14	72.842	74.080	72.842	74.080	69.644	71
2023-07-13	73.071	73.233	73.070	73.070	68.695	77
2023-07-12	73.400	73.870	73.175	73.680	69.268	180
2023-07-11	73.287	73.424	73.000	73.207	68.823	1,506
2023-07-10	70.730	72.270	70.700	72.082	67.766	105
2023-07-07	70.870	71.603	70.503	71.335	67.063	3,220
2023-07-06	69.985	70.148	69.952	70.148	65.948	719
2023-07-05	71.780	71.780	71.100	71.100	66.843	698
2023-07-03	72.525	72.680	71.564	72.489	68.148	135
2023-06-30	72.850	72.932	72.410	72.410	68.074	530
2023-06-29	71.910	72.798	71.910	72.315	67.985	1,222
2023-06-28	71.904	72.485	71.904	72.375	68.041	727
2023-06-27	71.844	71.988	71.614	71.980	67.670	531
2023-06-26	69.890	70.510	69.890	70.510	66.288	92
2023-06-23	68.651	69.299	68.651	69.299	65.149	50
2023-06-22	69.214	69.405	69.198	69.405	65.249	54
2023-06-21	69.760	69.760	69.380	69.654	65.483	26
2023-06-20	70.590	70.590	69.870	70.250	66.043	422
2023-06-19	70.900	70.900	70.900	70.900	66.655	75
2023-06-16	70.923	71.154	70.729	70.850	66.607	30
2023-06-15	69.630	69.800	68.944	69.800	65.620	352
2023-06-14	70.184	70.184	69.714	69.923	65.736	376
2023-06-13	69.439	69.443	69.340	69.340	65.188	25
2023-06-12	68.835	69.050	68.446	68.552	64.447	283
2023-06-09	69.707	69.813	68.610	68.610	64.502	67
2023-06-08	69.970	69.970	69.360	69.815	65.634	1,855
2023-06-07	69.364	69.765	69.364	69.765	65.588	201
2023-06-05	68.050	68.650	68.050	68.650	64.539	10
2023-06-02	66.899	67.748	66.899	67.748	63.691	210
2023-06-01	64.393	64.460	64.135	64.460	60.600	100
2023-05-31	64.955	64.955	63.970	64.185	60.342	291

← NewerPage 14 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.