A.O. Smith Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 65.990 | 66.070 | 65.470 | 65.765 | 64.692 | 371 |
| 2025-10-31 | 65.950 | 66.360 | 65.640 | 65.910 | 64.835 | 5,690 |
| 2025-10-30 | 65.030 | 67.140 | 65.030 | 66.620 | 65.533 | 340 |
| 2025-10-29 | 66.870 | 66.870 | 65.300 | 65.480 | 64.058 | 189 |
| 2025-10-28 | 67.262 | 69.530 | 65.950 | 67.160 | 65.701 | 316 |
| 2025-10-27 | 68.420 | 69.770 | 68.420 | 68.468 | 66.981 | 16,866 |
| 2025-10-24 | 69.990 | 70.000 | 69.264 | 69.264 | 67.759 | 13 |
| 2025-10-23 | 68.350 | 68.720 | 68.050 | 68.580 | 67.090 | 229 |
← NewerPage 5 of 5 · 248 trading days
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.