Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	44.540	44.880	44.200	44.550	18.093	905,400
2013-09-09	43.330	44.360	43.160	44.230	17.963	811,000
2013-09-06	43.050	43.440	42.620	43.060	17.488	973,800
2013-09-05	42.760	43.140	42.740	42.950	17.443	730,600
2013-09-04	42.570	42.950	42.240	42.740	17.358	1,065,400
2013-09-03	42.570	43.040	42.240	42.580	17.293	720,200
2013-08-30	42.600	42.790	41.970	42.050	17.077	696,200
2013-08-29	42.220	42.910	42.180	42.590	17.297	535,800
2013-08-28	42.070	42.510	42.070	42.290	17.175	922,400
2013-08-27	43.040	43.040	42.110	42.160	17.122	1,002,400
2013-08-26	42.930	43.730	42.750	43.390	17.622	1,131,000
2013-08-23	43.000	43.020	42.630	42.900	17.423	1,284,200
2013-08-22	42.030	43.050	42.030	42.980	17.455	919,000
2013-08-21	41.630	42.350	41.510	42.130	17.110	1,184,000
2013-08-20	41.600	41.970	41.310	41.810	16.980	843,800
2013-08-19	42.050	42.230	41.340	41.520	16.862	1,181,600
2013-08-16	41.850	42.490	41.760	42.190	17.134	1,258,600
2013-08-15	41.760	42.250	41.500	42.050	17.077	1,326,400
2013-08-14	42.660	42.780	42.080	42.300	17.179	1,336,600
2013-08-13	41.950	42.870	41.370	42.710	17.346	1,699,600
2013-08-12	41.700	41.940	41.650	41.820	16.984	689,600
2013-08-09	41.610	41.930	41.610	41.860	17.000	1,044,600
2013-08-08	41.550	41.840	41.430	41.750	16.956	975,400
2013-08-07	41.520	41.600	41.150	41.290	16.769	1,220,400
2013-08-06	42.030	42.150	41.520	41.670	16.923	908,400
2013-08-05	42.040	42.410	41.810	42.150	17.118	1,054,400
2013-08-02	41.980	42.310	41.410	42.150	17.118	1,006,000
2013-08-01	41.710	42.160	41.660	42.070	17.086	1,290,800
2013-07-31	41.200	41.670	41.130	41.320	16.781	1,107,800
2013-07-30	40.680	41.370	40.650	41.170	16.720	1,227,800
2013-07-29	40.840	41.110	40.370	40.520	16.456	1,138,000
2013-07-26	41.000	41.190	40.630	40.940	16.578	1,050,200
2013-07-25	41.280	41.430	40.740	41.150	16.663	1,430,600
2013-07-24	42.000	43.540	40.780	41.210	16.687	3,740,000
2013-07-23	40.140	40.590	40.050	40.200	16.278	2,556,200
2013-07-22	40.470	40.760	39.560	40.100	16.238	1,601,000
2013-07-19	39.210	40.360	39.210	40.330	16.331	2,963,200
2013-07-18	38.920	39.340	38.720	39.250	15.894	1,713,600
2013-07-17	38.830	38.950	38.310	38.920	15.760	2,168,000
2013-07-16	38.420	38.630	38.010	38.510	15.594	1,580,800
2013-07-15	38.730	38.840	38.410	38.460	15.574	883,600
2013-07-12	38.420	38.750	38.330	38.660	15.655	699,400
2013-07-11	38.520	38.840	38.220	38.470	15.578	1,172,000
2013-07-10	37.900	38.040	37.510	37.900	15.347	879,000
2013-07-09	37.630	38.190	37.570	37.900	15.347	1,156,400
2013-07-08	38.000	38.390	37.210	37.330	15.116	1,577,000
2013-07-05	37.790	37.810	37.050	37.810	15.311	632,800
2013-07-03	36.920	37.610	36.840	37.510	15.189	925,800
2013-07-02	37.410	37.610	36.920	36.960	14.966	1,278,400
2013-07-01	36.320	37.560	36.320	37.370	15.132	1,689,200
2013-06-28	37.140	37.240	36.110	36.280	14.691	12,604,000
2013-06-27	36.500	37.290	36.500	37.210	15.068	1,586,800
2013-06-26	36.460	36.650	36.170	36.230	14.671	1,058,000
2013-06-25	36.050	36.240	35.580	36.080	14.610	2,101,000
2013-06-24	36.030	36.030	35.110	35.690	14.452	2,458,400
2013-06-21	36.940	37.070	35.240	36.590	14.817	3,041,200
2013-06-20	38.370	38.410	36.510	36.820	14.910	2,320,000
2013-06-19	39.270	39.420	38.770	38.780	15.703	1,264,000
2013-06-18	39.080	39.410	38.730	39.270	15.902	781,800
2013-06-17	38.790	39.260	38.680	39.060	15.817	1,031,600

← NewerPage 56 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2016-10-06	2:1
2013-05-16	2:1
2010-11-16	3:2
1998-08-18	3:2
1993-08-17	2:1

Dividends

Ex-date	Amount
2026-07-31	0.3600 USD
2026-04-30	0.3600 USD
2026-01-30	0.3600 USD
2025-10-31	0.3600 USD
2025-07-31	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.