A.O. Smith Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	56.917	56.945	56.065	56.080	52.226	14,702
2022-11-03	53.700	53.990	53.510	53.990	50.279	2,423
2022-11-02	54.610	55.250	54.610	55.250	51.453	36
2022-11-01	55.355	55.355	54.570	54.570	50.820	105
2022-10-31	54.060	54.995	54.060	54.995	51.215	217
2022-10-28	52.290	54.320	52.290	54.038	50.324	343
2022-10-27	52.809	52.892	52.809	52.892	48.977	202
2022-10-26	52.720	52.720	52.470	52.470	48.587	30
2022-10-25	50.860	51.735	50.860	51.735	47.906	11
2022-10-24	51.135	51.135	50.550	50.550	46.809	109
2022-10-21	48.890	49.750	48.890	49.750	46.068	259
2022-10-20	49.650	49.650	49.210	49.210	45.568	3
2022-10-19	51.200	51.490	50.340	50.340	46.614	1,121
2022-10-18	52.620	52.620	51.380	51.380	47.577	111
2022-10-17	50.080	51.598	50.080	51.530	47.716	1,411
2022-10-13	47.310	48.201	47.310	48.020	44.466	300
2022-10-12	49.310	49.310	49.310	49.310	45.661	3,164
2022-10-11	49.440	49.515	49.440	49.490	45.827	13
2022-10-10	49.900	49.900	49.380	49.682	46.005	6
2022-10-07	49.665	50.780	49.350	49.420	45.762	4,102
2022-10-04	51.908	51.908	51.908	51.908	48.066	554
2022-10-03	49.040	50.439	49.040	50.439	46.706	1
2022-09-29	49.365	49.365	48.680	48.680	45.077	25
2022-09-28	49.925	50.110	49.925	50.110	46.401	6
2022-09-27	49.410	49.410	48.940	48.940	45.318	3,825
2022-09-26	49.580	49.783	49.580	49.580	45.911	20
2022-09-22	51.060	51.060	50.499	50.499	46.761	4,597
2022-09-21	51.220	52.446	51.220	52.446	48.564	2,719
2022-09-20	52.220	52.240	52.110	52.145	48.286	475
2022-09-16	52.100	52.100	50.950	50.950	47.179	51
2022-09-15	53.380	53.730	52.790	53.210	49.272	104,336
2022-09-14	53.885	54.000	52.650	52.650	48.753	51
2022-09-13	54.875	54.875	54.562	54.562	50.524	160
2022-09-12	56.980	56.980	56.112	56.112	51.959	431
2022-09-09	57.648	57.648	56.280	56.280	52.115	7
2022-09-08	56.940	57.030	56.520	56.520	52.337	11
2022-09-02	57.230	57.390	56.840	56.940	52.726	2
2022-09-01	56.240	56.240	56.060	56.060	51.911	2
2022-08-31	57.390	57.390	56.680	56.685	52.490	5
2022-08-30	57.595	57.595	57.595	57.595	53.332	107
2022-08-26	61.270	61.730	59.590	59.590	55.180	41,134
2022-08-25	61.350	61.350	61.350	61.350	56.809	1
2022-08-24	60.975	60.975	60.975	60.975	56.462	16
2022-08-22	61.750	61.750	61.659	61.659	57.095	1
2022-08-19	64.000	64.000	62.540	62.540	57.911	157
2022-08-18	64.285	64.285	64.285	64.285	59.527	2
2022-08-17	63.400	64.146	63.400	64.146	59.399	8
2022-08-16	63.690	64.122	63.690	64.122	59.376	52
2022-08-15	63.240	63.723	63.230	63.723	59.007	194
2022-08-11	62.200	62.590	62.130	62.590	57.958	50
2022-08-09	61.100	61.100	60.620	60.620	56.133	225
2022-08-08	61.535	61.620	61.535	61.620	57.059	50
2022-08-01	62.605	62.770	61.780	61.840	57.263	760
2022-07-29	61.200	63.190	61.200	63.190	58.513	204
2022-07-28	59.330	60.435	59.330	60.435	55.962	112
2022-07-27	59.630	59.630	59.450	59.450	54.791	1,233
2022-07-25	58.880	58.985	58.880	58.985	54.362	9
2022-07-22	59.050	59.460	58.690	58.690	54.090	6
2022-07-21	57.700	57.700	57.700	57.700	53.178	1
2022-07-18	56.800	56.800	55.610	56.050	51.657	113

← NewerPage 17 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.