A.O. Smith Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	62.800	65.500	59.962	60.450	60.098	3,160
2026-04-29	65.710	65.710	63.190	63.230	62.504	2,349
2026-04-28	64.580	65.190	63.500	63.714	62.982	33
2026-04-27	64.850	65.220	63.410	64.540	63.799	202
2026-04-24	64.850	65.580	64.210	64.250	63.512	26
2026-04-23	65.600	65.900	64.500	64.974	64.228	24
2026-04-22	65.890	66.280	64.372	64.870	64.125	213
2026-04-21	65.350	66.210	64.980	65.550	64.798	348
2026-04-20	64.500	66.450	63.500	65.100	64.353	229
2026-04-17	64.410	66.280	63.290	65.482	64.731	191
2026-04-16	63.940	64.230	63.240	63.470	62.741	33
2026-04-15	65.840	66.950	62.450	63.420	62.692	284
2026-04-14	67.000	68.370	66.490	66.890	66.122	68
2026-04-13	63.350	66.570	63.350	66.530	65.766	132
2026-04-10	67.690	67.690	66.380	66.630	65.865	28
2026-04-09	67.360	67.830	66.670	67.570	66.794	200
2026-04-08	66.630	67.400	65.340	66.650	65.885	60
2026-04-07	65.130	65.130	63.830	64.092	63.356	149
2026-04-02	63.550	64.840	63.510	64.540	63.799	494
2026-04-01	67.150	67.150	65.390	65.570	64.817	668
2026-03-31	65.200	66.140	64.090	65.568	64.815	127
2026-03-30	65.700	65.870	63.200	64.130	63.394	877
2026-03-27	66.260	66.260	64.750	64.770	64.026	2,934
2026-03-26	66.760	67.165	65.320	65.320	64.570	156
2026-03-25	66.130	66.970	65.260	66.920	66.152	814
2026-03-24	63.200	65.728	63.200	65.670	64.916	200
2026-03-23	63.890	65.650	63.890	65.500	64.748	97
2026-03-20	64.990	65.270	63.640	63.750	63.018	3,564
2026-03-19	63.200	64.540	63.200	64.310	63.572	1,354
2026-03-18	65.740	66.390	64.540	64.559	63.818	1,869
2026-03-17	65.740	67.310	64.990	65.740	64.985	32
2026-03-16	65.920	68.210	65.920	66.563	65.799	2,277
2026-03-13	66.040	67.820	66.040	66.750	65.984	6,266
2026-03-12	67.300	68.540	66.515	66.515	65.752	73
2026-03-11	69.850	70.860	67.180	68.300	67.516	4,537
2026-03-10	69.840	71.470	69.630	70.420	69.612	261
2026-03-09	69.785	70.830	68.120	69.830	69.028	175
2026-03-06	72.650	72.650	70.020	70.673	69.861	173
2026-03-05	72.690	73.990	71.780	71.780	70.956	2,255
2026-03-04	76.150	76.320	72.970	73.480	72.636	662
2026-03-03	77.300	77.300	75.110	76.320	75.444	426
2026-03-02	76.490	78.000	76.490	78.000	77.105	11,861
2026-02-27	77.760	77.760	75.270	77.480	76.591	856
2026-02-26	77.890	77.890	75.880	76.860	75.978	355
2026-02-25	78.380	78.380	75.280	75.912	75.041	73
2026-02-24	77.500	77.760	76.370	77.450	76.561	88
2026-02-23	77.730	78.650	76.740	77.650	76.759	2,856
2026-02-20	78.310	79.101	77.100	77.610	76.719	142
2026-02-19	79.510	80.000	77.310	77.310	76.423	391
2026-02-18	80.100	80.100	78.460	78.970	78.063	893
2026-02-17	81.410	81.410	78.800	79.480	78.568	140
2026-02-13	79.950	80.480	78.800	80.410	79.487	27
2026-02-12	79.370	81.700	79.370	79.720	78.805	177
2026-02-11	80.730	81.240	79.700	80.080	79.161	225
2026-02-10	78.770	80.380	78.530	80.380	79.457	94
2026-02-09	79.670	79.670	78.150	79.270	78.360	263
2026-02-06	75.370	79.470	75.370	78.850	77.945	40
2026-02-05	78.070	79.990	77.780	78.015	77.119	85
2026-02-04	76.340	78.740	75.680	78.130	77.233	6,896
2026-02-03	74.930	76.800	74.120	75.800	74.930	180

← NewerPage 3 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.