A.O. Smith Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	69.432	69.432	68.000	68.550	62.879	840
2022-02-25	67.630	68.670	67.630	68.670	62.989	62
2022-02-24	65.880	66.700	65.880	66.590	61.081	94,706
2022-02-22	71.270	71.320	70.450	70.450	64.622	14
2022-02-17	72.000	72.250	71.670	71.670	65.741	1
2022-02-16	72.510	72.670	72.048	72.120	66.154	3
2022-02-15	72.402	72.860	72.220	72.860	66.833	41
2022-02-14	71.850	71.850	71.206	71.206	65.315	2
2022-02-11	72.240	72.240	70.860	70.860	64.998	1
2022-02-08	74.500	74.500	74.500	74.500	68.337	1
2022-02-07	73.900	74.460	73.900	74.460	68.300	1
2022-02-04	73.780	73.990	73.360	73.360	67.291	153
2022-02-01	76.930	77.260	74.900	75.310	69.080	4,341
2022-01-31	75.870	75.870	75.150	75.480	69.236	1
2022-01-28	75.130	75.130	74.260	74.260	68.117	1
2022-01-27	78.330	78.330	76.129	76.129	69.574	3
2022-01-26	76.750	76.750	76.300	76.530	69.941	53
2022-01-25	77.090	77.380	75.820	76.880	70.261	75
2022-01-24	75.600	77.100	75.600	77.080	70.443	237
2022-01-20	80.247	80.247	79.930	79.930	73.048	24
2022-01-19	81.140	81.140	81.080	81.080	74.099	218
2022-01-18	79.870	79.913	79.820	79.913	73.033	81
2022-01-14	82.580	82.580	79.915	80.310	73.395	507
2022-01-12	84.560	84.560	83.160	83.670	76.466	2
2022-01-11	83.590	83.590	82.545	83.480	76.292	140
2022-01-10	82.980	82.980	82.140	82.140	75.068	403
2022-01-07	84.030	84.030	82.280	82.280	75.196	22
2022-01-06	83.810	84.490	82.630	84.490	77.215	102
2022-01-05	85.350	85.630	84.930	84.930	77.618	2
2022-01-04	84.630	84.935	83.190	84.935	77.622	6
2021-12-30	85.900	86.300	85.460	85.460	78.102	77
2021-12-29	85.510	86.070	85.330	85.330	77.983	2
2021-12-21	80.000	80.000	80.000	80.000	73.112	7
2021-12-17	83.300	83.300	81.740	81.740	74.702	51
2021-12-16	82.980	84.620	82.980	84.270	77.014	700
2021-12-14	83.450	83.745	81.507	81.507	74.489	218
2021-12-13	84.100	84.100	83.530	83.850	76.631	120
2021-12-10	83.320	83.900	83.300	83.900	76.676	15
2021-12-09	83.710	83.710	82.700	82.810	75.680	503
2021-12-08	82.740	83.066	82.670	83.066	75.914	4,257
2021-12-07	83.470	83.470	82.970	83.020	75.872	1
2021-12-06	82.610	82.800	81.710	82.800	75.671	2
2021-12-03	81.110	82.240	81.110	81.120	74.136	2
2021-12-01	79.370	81.840	79.370	81.840	74.794	2
2021-11-30	80.550	80.550	80.100	80.100	73.203	13
2021-11-26	80.370	81.230	80.360	81.060	74.081	304
2021-11-24	82.395	82.767	82.395	82.767	75.641	29
2021-11-23	82.990	82.990	82.305	82.320	75.232	26
2021-11-18	82.670	82.770	81.880	82.210	75.132	122
2021-11-17	82.520	82.640	82.090	82.280	75.196	7,262
2021-11-16	82.010	83.460	81.810	83.200	76.036	56
2021-11-15	82.041	82.080	81.600	81.630	74.602	482
2021-11-12	79.900	81.450	79.900	81.450	74.437	102
2021-11-11	78.870	79.410	78.870	79.392	72.556	301
2021-11-08	77.820	77.997	77.820	77.860	71.156	36
2021-11-05	79.300	79.300	78.640	78.640	71.869	1
2021-11-04	78.390	78.390	77.740	77.740	71.047	51
2021-11-03	77.910	78.150	77.312	77.902	71.195	49
2021-11-02	74.970	78.228	74.690	78.200	71.467	115
2021-11-01	73.460	75.510	73.400	74.740	68.305	514

← NewerPage 19 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.