A.O. Smith Corp. historical data

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

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
2025-10-22	71.050	71.050	68.835	68.835	67.340	57
2025-10-21	69.490	70.680	69.410	70.664	69.129	5,345
2025-10-20	69.830	70.330	69.550	69.850	68.333	109
2025-10-17	69.360	69.770	68.870	69.111	67.610	503
2025-10-16	69.510	69.760	68.790	69.130	67.628	454
2025-10-15	69.440	69.460	68.880	68.930	67.433	22
2025-10-14	67.585	68.350	67.110	68.350	66.865	7
2025-10-13	68.160	68.710	67.900	68.200	66.719	335
2025-10-10	69.310	70.130	68.040	68.210	66.728	105
2025-10-09	70.630	71.070	69.795	69.795	68.279	166
2025-10-08	70.810	71.120	70.740	70.840	69.301	399
2025-10-07	72.510	72.530	71.720	71.950	70.387	5,850
2025-10-06	72.811	73.430	72.570	72.570	70.994	405
2025-10-03	74.000	74.000	73.240	73.650	72.050	108
2025-10-02	73.150	73.920	72.620	73.110	71.522	128
2025-10-01	73.230	73.470	72.634	72.757	71.176	692
2025-09-30	72.980	73.360	72.700	73.360	71.766	4
2025-09-29	73.190	73.310	72.560	72.789	71.207	1,066
2025-09-26	71.130	72.076	71.130	72.076	70.510	181
2025-09-25	71.883	71.883	71.512	71.512	69.958	24
2025-09-24	71.710	72.610	71.710	72.172	70.604	143
2025-09-23	72.490	73.310	72.170	72.170	70.602	124
2025-09-22	72.735	73.150	72.000	72.310	70.739	203
2025-09-19	73.140	73.140	72.590	72.900	71.316	82
2025-09-18	73.670	73.670	73.170	73.260	71.669	2
2025-09-17	73.980	74.630	73.440	74.230	72.618	5
2025-09-16	73.600	73.600	72.960	73.040	71.453	3
2025-09-15	72.935	73.070	72.600	72.920	71.336	2,102
2025-09-12	73.880	73.990	72.920	73.128	71.540	1,074
2025-09-11	72.440	74.267	72.440	74.012	72.404	195
2025-09-10	72.130	72.450	71.610	72.159	70.591	12
2025-09-09	73.970	73.970	71.390	71.982	70.418	503
2025-09-08	73.650	73.890	72.860	73.470	71.874	169
2025-09-05	72.640	73.770	72.640	73.330	71.737	14
2025-09-04	70.790	72.160	70.790	72.160	70.593	36
2025-09-03	70.010	71.054	70.010	70.572	69.039	1,306
2025-09-02	70.700	70.844	70.134	70.370	68.841	328
2025-08-29	71.620	72.200	71.192	71.192	69.646	223
2025-08-28	72.960	72.960	71.320	71.630	70.074	269
2025-08-27	73.070	73.070	71.950	72.410	70.837	28
2025-08-26	72.420	72.560	72.160	72.560	70.984	1,342
2025-08-22	71.760	73.546	71.760	73.546	71.948	160
2025-08-21	71.470	71.960	71.254	71.673	70.116	272
2025-08-20	72.640	73.060	72.320	72.361	70.789	541
2025-08-19	72.470	73.255	72.000	72.942	71.358	186
2025-08-18	72.500	72.500	72.210	72.326	70.755	59
2025-08-15	72.520	72.940	72.048	72.340	70.769	33
2025-08-14	72.450	73.130	72.220	72.695	71.116	81
2025-08-13	71.540	73.120	71.540	73.120	71.532	305
2025-08-12	70.520	71.110	70.420	71.110	69.565	5
2025-08-11	70.580	71.050	69.860	69.860	68.342	34
2025-08-08	70.710	71.190	70.220	70.810	69.272	75

← NewerPage 5 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.