A.O. Smith Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	74.930	76.800	74.120	75.800	74.930	180
2026-02-02	74.070	74.711	72.400	74.490	73.635	165
2026-01-30	70.970	73.770	70.970	72.970	72.132	467
2026-01-29	68.620	74.120	68.620	73.610	72.409	317
2026-01-28	70.800	70.800	69.430	69.930	68.789	321
2026-01-27	71.650	71.950	70.464	70.620	69.468	28
2026-01-26	72.960	73.500	71.210	71.210	70.049	82
2026-01-23	72.410	72.410	72.050	72.130	70.953	629
2026-01-22	72.250	73.220	72.240	73.220	72.025	168
2026-01-21	70.070	71.610	70.070	71.610	70.442	5
2026-01-20	71.300	71.870	70.530	70.670	69.517	1,076
2026-01-16	72.500	72.500	71.430	72.060	70.884	115
2026-01-15	71.180	71.950	70.690	71.760	70.589	513
2026-01-14	70.170	71.440	70.010	71.300	70.137	17
2026-01-13	70.770	71.800	70.230	70.230	69.084	602
2026-01-12	70.580	71.320	69.130	71.320	70.156	3,756
2026-01-09	71.280	71.280	69.600	70.391	69.243	105
2026-01-08	67.650	70.318	66.590	70.318	69.171	484
2026-01-07	68.880	69.300	67.870	67.870	66.763	104
2026-01-06	69.050	69.050	67.390	68.724	67.603	56
2026-01-05	69.130	69.130	67.810	68.448	67.332	365
2026-01-02	67.480	68.310	66.740	68.020	66.910	193
2025-12-31	68.060	68.060	67.310	67.315	66.217	337
2025-12-30	68.150	68.150	67.800	67.870	66.763	3
2025-12-29	67.990	67.990	67.290	67.972	66.863	16,393
2025-12-24	67.920	68.260	67.470	67.970	66.861	1
2025-12-23	68.000	68.000	67.520	67.900	66.792	5
2025-12-22	68.690	68.690	67.815	68.450	67.333	1,467
2025-12-19	68.130	68.140	67.830	67.920	66.812	14
2025-12-17	67.260	68.550	67.260	68.010	66.900	62
2025-12-16	69.300	69.300	67.910	68.000	66.891	70
2025-12-15	68.880	69.280	68.230	68.441	67.325	969
2025-12-12	68.460	69.250	68.247	68.289	67.174	540
2025-12-11	68.320	69.040	68.240	68.260	67.146	41
2025-12-10	66.000	67.415	66.000	67.160	66.064	40
2025-12-09	66.900	66.900	66.340	66.820	65.730	79
2025-12-08	67.690	67.690	66.640	66.705	65.617	3,781
2025-12-05	66.730	68.250	66.730	67.970	66.861	1,946
2025-12-04	67.690	67.910	67.000	67.280	66.182	463
2025-12-03	65.940	66.940	65.940	66.940	65.848	116
2025-12-02	66.200	66.233	65.350	65.847	64.773	68
2025-12-01	65.330	66.420	64.770	66.360	65.277	136
2025-11-28	66.570	66.570	66.000	66.000	64.923	19
2025-11-26	65.540	66.180	65.540	66.020	64.943	215
2025-11-25	63.660	65.260	63.660	65.102	64.039	124
2025-11-24	65.355	65.355	64.597	64.734	63.678	396
2025-11-21	62.750	65.674	62.750	65.674	64.602	894
2025-11-20	63.930	64.560	63.030	63.289	62.256	815
2025-11-19	63.940	63.940	63.280	63.760	62.720	437
2025-11-18	62.870	63.560	62.870	63.220	62.189	3
2025-11-17	64.500	64.990	64.038	64.038	62.993	7,849
2025-11-14	65.000	66.070	64.950	64.960	63.900	127
2025-11-13	66.320	66.930	66.320	66.850	65.759	21
2025-11-12	66.105	66.595	65.770	66.098	65.020	141
2025-11-11	66.530	66.578	65.500	65.500	64.431	2,762
2025-11-10	66.260	66.530	65.530	65.880	64.805	6
2025-11-07	65.540	66.150	65.160	65.856	64.782	673
2025-11-06	66.370	66.923	65.810	65.840	64.766	67
2025-11-05	65.230	65.905	65.180	65.800	64.727	441
2025-11-04	65.730	65.760	64.939	65.130	64.067	922

← NewerPage 4 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.