A.O. Smith Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	64.000	64.000	61.859	61.859	61.499	6,180
2026-07-28	63.090	64.250	62.190	63.660	63.290	240
2026-07-27	61.030	62.500	60.730	62.330	61.967	35
2026-07-24	60.890	60.890	59.290	60.780	60.426	7
2026-07-23	58.760	59.700	58.600	58.820	58.478	50
2026-07-22	59.780	59.780	58.460	59.130	58.786	8
2026-07-21	59.580	60.020	58.230	59.190	58.846	55
2026-07-20	59.850	59.850	58.050	58.780	58.438	267
2026-07-17	60.510	61.230	58.890	59.150	58.806	398
2026-07-16	60.095	61.510	59.680	61.260	60.904	11
2026-07-15	60.950	61.080	59.800	59.900	59.551	126
2026-07-14	60.700	60.710	59.180	60.288	59.937	215
2026-07-13	59.400	60.722	59.190	59.350	59.005	610
2026-07-10	59.680	61.360	59.405	60.991	60.636	266
2026-07-09	60.260	60.260	58.670	59.360	59.015	15
2026-07-08	60.270	61.340	59.000	59.690	59.343	106
2026-07-07	62.350	62.860	61.510	61.510	61.152	32
2026-07-06	62.290	65.450	61.790	62.270	61.908	1,898
2026-07-02	60.000	63.010	60.000	61.820	61.460	84
2026-07-01	63.030	63.030	61.820	62.260	61.898	146
2026-06-30	62.000	62.690	61.270	62.690	62.325	392
2026-06-29	63.000	63.000	60.920	61.547	61.188	69
2026-06-26	59.520	62.220	59.520	61.910	61.550	93
2026-06-25	59.940	62.320	59.940	60.870	60.516	36
2026-06-24	57.040	60.940	57.040	59.990	59.641	178
2026-06-23	55.880	60.080	55.880	57.990	57.653	175
2026-06-22	58.780	59.140	57.350	58.113	57.775	292
2026-06-18	59.290	60.030	59.110	59.220	58.875	950
2026-06-17	61.000	61.000	58.980	58.980	58.637	1,643
2026-06-16	59.750	61.285	59.750	60.380	60.029	70
2026-06-15	60.750	61.000	59.380	60.100	59.750	180
2026-06-12	58.680	59.562	58.290	58.950	58.607	21
2026-06-11	58.470	58.650	57.200	58.515	58.175	21
2026-06-10	59.590	59.590	57.790	57.850	57.513	123
2026-06-09	57.750	59.016	57.050	58.810	58.468	78
2026-06-08	57.900	58.000	56.730	57.820	57.484	44
2026-06-05	56.250	58.820	56.250	57.380	57.046	66
2026-06-04	55.000	57.990	55.000	56.560	56.231	28
2026-06-03	57.330	57.330	56.200	56.610	56.281	240
2026-06-02	56.080	57.000	55.450	56.542	56.213	545
2026-06-01	56.250	57.880	55.470	55.980	55.654	513
2026-05-29	57.280	58.490	56.660	56.880	56.549	153
2026-05-28	58.470	58.470	57.090	57.520	57.185	1,123
2026-05-27	59.380	59.400	58.092	58.092	57.754	470
2026-05-26	57.880	58.340	57.430	58.215	57.876	111
2026-05-22	57.440	57.950	56.820	57.370	57.036	44
2026-05-21	57.090	57.520	55.500	57.060	56.728	603
2026-05-20	56.000	56.540	54.160	56.540	56.211	9,841
2026-05-19	57.150	58.480	55.100	56.060	55.734	193
2026-05-18	55.580	57.570	55.370	56.650	56.320	78
2026-05-15	57.250	57.970	56.130	56.130	55.803	393
2026-05-14	57.250	58.220	57.250	57.750	57.414	27
2026-05-13	58.670	59.110	56.830	57.060	56.728	363
2026-05-12	58.020	59.000	57.514	58.100	57.762	287
2026-05-11	58.850	59.430	58.100	58.880	58.537	61
2026-05-08	61.000	61.000	59.400	59.790	59.442	206
2026-05-07	59.890	63.000	59.890	60.123	59.773	169
2026-05-06	60.050	61.190	59.000	60.890	60.536	526
2026-05-05	60.110	60.110	58.260	58.530	58.189	59
2026-05-01	62.000	62.180	60.020	60.280	59.929	437

← NewerPage 2 of 5 · 248 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.