A.O. Smith Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	65.900	66.010	65.538	65.608	63.553	259
2025-02-10	65.700	65.850	65.322	65.765	63.705	367
2025-02-07	65.655	66.380	65.310	65.340	63.293	262
2025-02-06	65.950	66.020	65.585	65.731	63.672	120
2025-02-05	65.250	66.840	65.001	65.639	63.583	217
2025-02-04	67.030	67.630	66.050	66.050	63.981	261
2025-02-03	67.000	67.140	65.670	66.690	64.601	3,088
2025-01-31	67.350	68.700	66.790	66.790	64.698	3,110
2025-01-30	67.250	67.370	65.660	66.480	64.068	754
2025-01-29	69.840	70.000	69.171	69.220	66.709	525
2025-01-28	71.000	71.120	69.735	69.735	67.205	631
2025-01-27	71.250	71.610	70.610	71.379	68.789	49
2025-01-24	71.700	71.700	70.650	71.010	68.434	202
2025-01-23	71.460	71.790	70.570	71.600	69.002	586
2025-01-22	72.300	72.300	70.615	70.832	68.262	243
2025-01-21	72.800	73.092	72.500	72.686	70.049	84
2025-01-17	72.310	72.310	71.380	71.700	69.099	454
2025-01-16	71.030	71.377	70.740	70.970	68.395	1,012
2025-01-15	72.250	73.030	71.240	71.240	68.656	727
2025-01-14	69.600	70.818	69.300	70.730	68.164	305
2025-01-13	67.660	68.656	67.200	68.656	66.165	104
2025-01-10	68.492	68.801	67.480	67.665	65.210	640
2025-01-08	67.550	68.185	67.550	68.185	65.711	506
2025-01-07	69.022	69.022	68.817	68.939	66.438	525
2025-01-06	68.870	69.290	68.500	69.040	66.535	129
2025-01-03	67.500	68.390	67.240	68.390	65.909	116
2025-01-02	68.780	69.290	67.610	67.610	65.157	179
2024-12-31	68.285	68.710	67.920	67.944	65.479	28
2024-12-30	68.215	68.215	67.410	67.930	65.466	259
2024-12-27	68.390	69.180	68.240	68.422	65.939	118
2024-12-24	68.555	68.670	68.310	68.630	66.140	108
2024-12-23	68.550	68.550	68.130	68.260	65.784	46
2024-12-20	68.139	69.226	68.090	69.226	66.714	45
2024-12-19	69.785	70.020	68.595	68.595	66.106	455
2024-12-18	71.730	71.730	70.550	70.675	68.111	115
2024-12-17	72.010	72.120	70.995	71.150	68.569	235
2024-12-16	72.516	73.400	72.020	72.510	69.879	137
2024-12-13	72.250	72.850	72.126	72.520	69.889	349
2024-12-12	72.517	72.980	72.400	72.594	69.961	265
2024-12-11	73.270	74.020	72.666	72.892	70.248	488
2024-12-10	73.260	73.620	72.140	73.180	70.525	708
2024-12-09	72.926	74.050	72.620	73.790	71.113	15
2024-12-06	72.765	73.240	72.389	72.580	69.947	133
2024-12-05	72.500	73.640	72.276	72.431	69.803	229
2024-12-04	73.280	74.100	73.280	73.670	70.997	232
2024-12-03	74.480	74.480	73.280	73.810	71.132	199
2024-12-02	74.899	74.940	73.790	74.533	71.829	412
2024-11-29	74.830	74.830	74.130	74.490	71.788	729
2024-11-27	74.230	74.910	74.157	74.230	71.537	341
2024-11-26	74.490	74.500	73.740	74.000	71.315	16,144
2024-11-25	74.460	75.865	74.090	75.450	72.713	1,319
2024-11-22	73.240	73.666	72.970	73.511	70.844	1,131
2024-11-21	71.750	73.390	71.580	73.390	70.728	561
2024-11-20	71.740	71.740	70.775	71.240	68.656	248
2024-11-19	71.440	72.000	71.140	71.811	69.206	1,107
2024-11-18	71.930	72.460	71.460	72.150	69.533	795
2024-11-15	73.290	73.290	72.214	72.410	69.783	1,039
2024-11-14	73.470	73.593	73.020	73.360	70.699	658
2024-11-13	73.780	73.780	72.660	73.150	70.496	9,810
2024-11-12	74.500	74.860	73.355	73.355	70.694	910

← NewerPage 8 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.