A.O. Smith Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	71.240	71.515	70.590	70.597	69.063	151
2025-08-06	70.540	71.230	70.270	70.782	69.244	250
2025-08-05	70.660	70.660	70.070	70.224	68.698	17
2025-08-04	70.200	70.528	70.121	70.121	68.598	102
2025-08-01	70.275	70.830	69.653	70.190	68.665	291
2025-07-31	69.330	70.660	69.330	70.620	69.086	130
2025-07-30	71.690	71.690	71.110	71.400	69.849	79
2025-07-29	71.050	71.530	70.840	71.064	69.188	64
2025-07-28	72.780	72.780	70.980	71.307	69.424	641
2025-07-25	74.550	74.730	71.812	71.820	69.924	33
2025-07-24	72.000	77.054	72.000	75.405	73.414	796
2025-07-23	71.610	71.722	71.250	71.465	69.578	121
2025-07-22	69.786	70.605	69.452	70.605	68.741	144
2025-07-21	70.690	70.690	69.688	69.688	67.848	8,085
2025-07-18	70.750	71.050	70.250	70.250	68.395	36
2025-07-17	68.120	70.020	68.120	70.020	68.171	154
2025-07-16	67.250	67.740	66.790	67.620	65.835	22
2025-07-15	69.310	69.310	68.082	68.082	66.285	74
2025-07-14	69.080	69.080	68.470	68.830	67.013	3,815
2025-07-11	69.710	70.420	69.019	69.208	67.381	157
2025-07-10	69.980	71.575	69.210	71.460	69.573	3,125
2025-07-09	68.970	69.390	68.550	69.390	67.558	122
2025-07-08	68.230	68.280	67.810	68.275	66.473	14
2025-07-07	68.000	68.300	67.540	68.168	66.368	62
2025-07-03	68.430	68.430	67.800	67.912	66.118	98
2025-07-02	67.820	68.060	67.279	67.824	66.033	211
2025-07-01	65.520	68.795	65.040	67.890	66.098	407
2025-06-30	65.710	65.785	65.175	65.630	63.897	1,276
2025-06-27	65.210	65.720	64.820	65.490	63.761	60
2025-06-26	64.867	65.050	64.360	64.505	62.802	270
2025-06-25	65.210	65.210	64.600	64.850	63.138	15
2025-06-24	64.305	64.879	64.030	64.879	63.166	196
2025-06-23	62.400	63.655	62.400	63.655	61.975	95
2025-06-20	63.355	63.710	62.370	62.370	60.723	1,084
2025-06-18	63.050	63.850	63.050	63.459	61.783	36
2025-06-17	63.830	64.308	63.235	63.235	61.565	171
2025-06-16	64.300	64.300	63.910	64.209	62.514	21
2025-06-13	64.250	64.320	63.940	64.020	62.330	260
2025-06-12	65.220	65.630	63.895	64.075	62.383	113
2025-06-11	65.750	66.160	65.650	65.875	64.136	5,565
2025-06-10	65.350	65.860	64.910	65.789	64.052	109
2025-06-09	64.500	65.120	64.080	65.050	63.333	55
2025-06-06	64.610	64.610	64.020	64.230	62.534	672
2025-06-05	64.400	64.870	63.125	63.940	62.252	158
2025-06-04	63.960	64.850	63.960	64.800	63.089	130
2025-06-03	63.490	64.180	62.970	64.148	62.455	390
2025-06-02	63.770	64.050	62.675	62.675	61.020	933
2025-05-30	64.330	64.750	64.070	64.354	62.655	1,808
2025-05-29	64.850	64.850	64.250	64.679	62.971	61
2025-05-28	67.840	68.480	64.194	64.225	62.529	375
2025-05-27	68.000	68.000	67.210	67.615	65.830	142
2025-05-23	66.519	66.900	66.250	66.644	64.884	159
2025-05-22	66.700	67.055	66.420	67.037	65.267	1,760
2025-05-21	69.020	69.020	67.200	67.200	65.426	163
2025-05-20	70.580	70.580	69.880	69.940	68.093	355
2025-05-19	70.280	70.536	69.620	70.536	68.674	79
2025-05-16	69.770	70.185	69.490	70.185	68.332	561
2025-05-15	68.050	68.873	68.010	68.873	67.054	78
2025-05-14	69.480	69.900	68.690	69.071	67.247	49
2025-05-13	70.880	71.130	70.375	70.375	68.517	1

← NewerPage 6 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.