A.O. Smith Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	66.013	66.017	65.155	65.220	61.043	568
2023-02-22	66.029	66.163	65.950	66.081	61.849	512
2023-02-21	66.506	66.506	65.425	65.425	61.235	370
2023-02-17	66.973	66.973	66.190	66.190	61.951	288
2023-02-16	67.155	68.000	67.155	67.980	63.626	37
2023-02-14	67.699	68.027	66.941	66.941	62.654	350
2023-02-13	66.500	67.680	66.340	67.680	63.345	613
2023-02-09	67.115	67.180	67.115	67.180	62.877	2,200
2023-02-08	66.240	66.560	66.240	66.560	62.297	15
2023-02-07	67.020	67.020	66.438	66.896	62.612	810
2023-02-06	68.335	68.335	67.460	67.660	63.327	449
2023-02-03	69.650	69.735	68.935	68.935	64.520	61
2023-02-02	71.020	71.376	70.540	71.376	66.804	61
2023-02-01	68.730	68.730	67.625	68.030	63.673	899
2023-01-31	64.080	66.460	64.080	66.050	61.820	1,025
2023-01-27	59.410	59.960	59.410	59.960	55.839	1
2023-01-26	60.700	60.700	58.940	59.300	55.224	252
2023-01-23	59.340	59.358	59.330	59.330	55.252	9
2023-01-20	58.150	58.190	58.150	58.190	54.191	246
2023-01-19	58.313	58.313	58.125	58.125	54.130	525
2023-01-18	60.150	60.640	60.150	60.640	56.472	228
2023-01-17	61.600	61.600	60.410	60.800	56.621	1,802
2023-01-13	61.240	61.240	61.220	61.220	57.012	12
2023-01-12	62.390	62.540	62.390	62.540	58.242	1
2023-01-11	61.630	61.810	61.630	61.810	57.562	6
2023-01-10	60.030	60.175	59.650	60.175	56.039	186
2023-01-09	62.540	62.800	62.540	62.800	58.484	24
2023-01-06	59.970	61.385	59.970	61.385	57.166	14
2023-01-05	59.790	59.790	59.530	59.530	55.439	2,902
2023-01-03	58.029	58.610	57.620	58.610	54.582	54
2022-12-29	57.620	57.680	57.620	57.680	53.716	100
2022-12-28	58.200	58.200	57.361	57.361	53.419	125
2022-12-23	56.470	56.639	56.470	56.639	52.747	22
2022-12-22	55.940	56.100	55.940	56.100	52.244	20
2022-12-21	57.338	57.670	57.338	57.670	53.706	101
2022-12-20	56.306	56.306	56.210	56.210	52.347	59
2022-12-19	56.140	56.295	56.140	56.295	52.426	2
2022-12-16	55.898	56.430	55.759	55.900	52.058	308
2022-12-15	56.980	56.980	56.695	56.695	52.798	183
2022-12-14	59.632	60.128	59.632	60.128	55.996	160
2022-12-13	60.790	60.790	59.390	59.390	55.308	451
2022-12-09	58.662	58.662	58.549	58.549	54.525	387
2022-12-08	58.735	59.021	58.280	58.280	54.275	762
2022-12-07	59.530	59.530	59.530	59.530	55.439	7
2022-12-06	59.609	59.609	59.490	59.490	55.401	618
2022-12-05	60.070	60.070	59.450	59.949	55.829	50
2022-12-02	59.710	59.818	59.580	59.818	55.707	95
2022-12-01	60.600	61.540	60.600	60.745	56.570	255
2022-11-30	60.130	60.130	59.575	59.575	55.481	4
2022-11-29	59.623	59.623	59.498	59.498	55.409	10
2022-11-28	61.390	61.390	60.421	60.421	56.268	52
2022-11-22	61.810	62.160	61.400	61.400	57.180	2,698
2022-11-21	60.950	61.482	60.950	61.390	57.171	142
2022-11-18	60.830	60.900	60.830	60.900	56.714	50
2022-11-17	59.140	59.140	58.458	58.630	54.600	191
2022-11-16	60.500	60.610	59.920	59.920	55.802	1
2022-11-15	60.520	61.136	60.520	60.852	56.670	720
2022-11-14	59.450	59.869	59.450	59.720	55.616	2
2022-11-10	57.591	58.660	57.383	58.660	54.628	523
2022-11-09	55.330	55.820	55.330	55.700	51.872	49

← NewerPage 16 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.