A.O. Smith Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	74.920	76.060	74.710	75.370	72.636	221
2024-11-08	75.825	76.210	75.344	75.470	72.732	794
2024-11-07	76.258	76.566	75.930	75.930	73.175	537
2024-11-06	76.950	76.983	75.482	76.779	73.993	2,349
2024-11-05	74.800	75.553	74.800	75.491	72.752	392
2024-11-04	75.400	76.200	75.200	75.200	72.472	15,757
2024-11-01	75.490	76.264	75.060	75.382	72.647	987
2024-10-31	75.435	76.000	74.930	75.240	72.510	1,004
2024-10-30	76.330	76.740	75.950	75.965	72.882	596
2024-10-29	76.385	76.940	75.627	76.690	73.577	171
2024-10-28	77.720	78.020	77.035	77.048	73.921	5,395
2024-10-25	77.986	78.084	76.760	76.760	73.644	150
2024-10-24	76.857	77.910	76.857	77.740	74.584	638
2024-10-23	78.390	80.060	77.560	77.560	74.412	660
2024-10-22	79.530	79.940	78.053	78.366	75.185	434
2024-10-21	78.640	79.510	78.350	78.480	75.294	150
2024-10-18	78.500	79.043	78.230	79.043	75.834	231
2024-10-17	79.690	80.200	78.670	78.670	75.477	752
2024-10-16	81.431	81.600	80.810	80.980	77.693	93
2024-10-15	82.750	83.040	81.810	82.020	78.691	602
2024-10-14	81.760	82.490	81.090	82.490	79.142	166
2024-10-11	80.090	83.250	79.800	80.765	77.487	1,871
2024-10-10	87.000	87.680	86.690	87.170	83.632	374
2024-10-09	86.650	87.810	86.650	87.273	83.730	132
2024-10-08	88.830	88.830	86.014	86.920	83.392	556
2024-10-07	86.990	88.310	86.270	88.110	84.533	7
2024-10-04	87.830	87.890	86.930	87.055	83.521	1,492
2024-10-03	87.130	87.840	86.847	87.165	83.627	213
2024-10-02	89.500	89.500	87.770	87.934	84.365	6,032
2024-10-01	88.994	89.090	88.339	89.090	85.474	588
2024-09-30	90.000	90.630	89.966	90.245	86.582	550
2024-09-27	90.000	91.920	90.000	90.750	87.066	368
2024-09-26	87.000	89.830	86.680	89.606	85.969	381
2024-09-25	86.180	86.180	85.340	85.670	82.192	813
2024-09-24	84.400	85.360	84.400	84.880	81.435	986
2024-09-23	82.930	83.820	82.930	83.560	80.168	29
2024-09-20	83.900	84.250	82.798	82.798	79.437	94
2024-09-19	84.500	84.540	83.510	84.127	80.712	158
2024-09-18	82.970	83.710	82.370	83.710	80.312	74
2024-09-17	82.180	83.120	82.120	82.440	79.094	441
2024-09-16	81.100	81.880	80.550	81.450	78.144	287
2024-09-13	79.640	80.490	79.640	79.888	76.645	420
2024-09-12	78.700	78.985	78.011	78.220	75.045	200
2024-09-11	78.790	78.790	76.698	77.820	74.661	334
2024-09-10	78.630	78.630	77.830	78.310	75.131	88
2024-09-09	79.000	79.000	76.950	77.730	74.575	436
2024-09-06	78.410	78.640	77.200	77.290	74.153	117
2024-09-05	79.910	80.180	77.081	78.270	75.093	677
2024-09-04	81.095	81.156	79.980	80.890	77.607	169
2024-09-03	83.550	83.550	81.280	81.280	77.981	443
2024-08-30	82.910	83.230	82.530	82.530	79.180	49
2024-08-29	82.530	82.530	81.370	82.290	78.950	469
2024-08-28	81.890	82.530	81.850	81.955	78.628	473
2024-08-27	82.150	82.150	81.230	81.630	78.316	33
2024-08-23	82.100	82.580	81.500	82.495	79.146	47
2024-08-22	81.990	81.990	81.110	81.110	77.818	17
2024-08-21	80.610	81.802	80.610	81.802	78.482	63
2024-08-20	80.460	81.090	80.460	80.830	77.549	6,621
2024-08-19	79.940	80.510	79.890	80.314	77.053	80
2024-08-16	82.000	82.000	79.668	79.900	76.657	917

← NewerPage 9 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.