See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← AOS stock page

Smith A O Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-0765.33066.39065.33066.26065.1671,172,800
2025-11-0666.37066.81065.57065.58064.4981,092,700
2025-11-0565.15066.19065.11066.03064.9401,418,300
2025-11-0465.73066.32064.92065.15064.0751,303,400
2025-11-0365.67066.02065.21065.66064.5771,331,200
2025-10-3165.95066.87065.64065.99064.9012,236,100
2025-10-3065.58067.30065.55066.70065.2451,859,300
2025-10-2966.18066.92065.06065.58064.1501,841,300
2025-10-2868.27069.65065.50066.84065.3823,248,700
2025-10-2769.03069.54068.44068.61067.1141,527,800
2025-10-2469.87070.19068.88068.90067.3971,294,900
2025-10-2368.16069.36068.00069.04067.534868,700
← NewerPage 5 of 5 · 252 trading days

Stock splits

DateSplit (new : old)
2016-10-062:1
2013-05-162:1
2010-11-163:2
1998-08-183:2
1993-08-172:1

Dividends

Ex-dateAmount
2026-07-310.3600 USD
2026-04-300.3600 USD
2026-01-300.3600 USD
2025-10-310.3600 USD
2025-07-310.3400 USD
2025-04-300.3400 USD
2025-01-310.3400 USD
2024-10-310.3400 USD
2024-07-310.3200 USD
2024-04-290.3200 USD
2024-01-300.3200 USD
2023-10-300.3200 USD
2023-07-280.3000 USD
2023-04-270.3000 USD
2023-01-300.3000 USD
2022-10-280.3000 USD
2022-07-280.2800 USD
2022-04-280.2800 USD
2022-01-280.2800 USD
2021-10-280.2800 USD
2021-07-290.2600 USD
2021-04-290.2600 USD
2021-01-280.2600 USD
2020-10-290.2600 USD
2020-07-300.2400 USD
2020-04-290.2400 USD
2020-01-300.2400 USD
2019-10-300.2400 USD
2019-07-300.2200 USD
2019-04-290.2200 USD
2019-01-300.2200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.