A.O. Smith Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	70.380	70.790	69.690	70.370	68.512	1,300
2025-05-09	68.158	68.158	68.158	68.158	66.359	52
2025-05-08	67.233	67.233	67.233	67.233	65.458	150
2025-05-07	68.000	68.000	67.006	67.540	65.757	96
2025-05-06	68.270	68.270	67.500	67.660	65.874	30
2025-05-02	67.620	68.680	67.620	68.500	66.691	77
2025-05-01	68.300	68.300	67.300	67.330	65.552	453
2025-04-30	66.900	67.695	66.460	67.510	65.728	742
2025-04-29	66.375	68.090	66.375	67.257	65.150	549
2025-04-28	65.330	65.360	64.860	64.860	62.828	6
2025-04-25	64.735	65.090	64.541	64.870	62.838	299
2025-04-24	64.550	65.380	63.030	65.380	63.332	204
2025-04-23	64.750	65.370	64.340	64.869	62.837	1,190
2025-04-22	62.440	63.649	61.950	63.570	61.579	43
2025-04-17	62.970	63.490	62.970	63.490	61.501	62
2025-04-16	63.810	63.810	62.809	62.809	60.842	303
2025-04-15	64.880	64.880	64.370	64.370	62.354	9
2025-04-14	64.680	65.130	64.670	64.900	62.867	53
2025-04-11	63.430	64.679	63.124	64.679	62.653	219
2025-04-10	62.432	62.863	61.750	62.863	60.894	62
2025-04-09	59.010	62.030	59.010	62.030	60.087	165
2025-04-08	61.815	62.340	60.390	60.430	58.537	510
2025-04-07	60.680	62.303	59.930	61.330	59.409	421
2025-04-04	62.884	63.090	62.050	62.858	60.889	798
2025-04-03	64.490	64.880	63.020	64.370	62.354	131
2025-04-02	65.230	65.677	65.230	65.660	63.603	230
2025-04-01	65.350	65.800	64.820	65.490	63.439	38
2025-03-31	65.930	65.930	64.700	65.640	63.584	224
2025-03-28	66.880	66.960	65.570	65.968	63.902	759
2025-03-27	67.750	67.750	66.680	66.940	64.843	100
2025-03-26	67.880	67.990	67.295	67.295	65.187	39
2025-03-25	66.370	67.217	66.220	67.170	65.066	10
2025-03-24	67.100	67.450	66.410	66.410	64.330	11
2025-03-21	66.200	66.720	65.988	66.310	64.233	362
2025-03-20	66.800	67.120	66.740	66.740	64.649	252
2025-03-19	67.710	67.940	67.090	67.090	64.988	43
2025-03-18	67.040	67.880	67.040	67.760	65.637	955
2025-03-17	66.100	67.420	66.100	67.110	65.008	390
2025-03-14	66.420	66.780	65.950	66.500	64.417	202
2025-03-13	65.255	65.960	65.010	65.640	63.584	160
2025-03-12	67.449	67.450	66.050	66.098	64.027	170
2025-03-11	68.710	70.040	66.840	67.420	65.308	449
2025-03-10	69.410	70.730	68.920	70.545	68.335	607
2025-03-07	69.000	69.817	68.230	69.810	67.623	77
2025-03-06	66.060	67.195	66.060	66.900	64.804	54
2025-03-05	66.290	66.880	65.850	65.950	63.884	233
2025-03-04	66.080	66.080	65.465	65.465	63.414	349
2025-03-03	66.990	67.270	66.720	67.054	64.954	306
2025-02-28	65.980	66.970	65.980	65.980	63.913	405
2025-02-27	65.710	66.740	65.710	66.582	64.496	147
2025-02-26	67.400	67.445	66.950	66.950	64.853	244
2025-02-25	66.530	67.170	66.000	66.878	64.783	898
2025-02-24	65.806	66.620	65.320	66.498	64.415	19
2025-02-21	67.540	67.540	65.730	65.730	63.671	701
2025-02-20	67.180	67.735	66.740	66.750	64.659	398
2025-02-19	65.400	67.296	65.110	66.972	64.874	410
2025-02-18	66.060	66.450	65.650	65.695	63.637	253
2025-02-14	66.184	66.880	66.150	66.305	64.228	130
2025-02-13	65.570	65.885	65.570	65.780	63.719	177
2025-02-12	64.910	65.607	64.680	65.607	63.552	47

← NewerPage 7 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.