Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	58.020	58.500	57.610	58.080	11.649	1,668,000
2012-09-21	58.090	58.910	57.640	58.080	11.649	4,178,400
2012-09-20	57.530	57.890	57.250	57.460	11.525	1,633,200
2012-09-19	57.240	57.920	56.730	57.760	11.585	2,150,400
2012-09-18	56.270	57.100	55.390	56.540	11.340	1,540,000
2012-09-17	56.000	56.390	55.390	55.750	11.182	1,137,600
2012-09-14	56.770	56.990	56.180	56.500	11.332	1,859,600
2012-09-13	56.380	57.400	55.780	56.520	11.336	2,261,200
2012-09-12	55.760	56.300	55.740	56.230	11.278	1,629,600
2012-09-11	55.380	55.980	55.310	55.610	11.154	1,395,600
2012-09-10	55.510	55.880	55.130	55.160	11.063	1,391,600
2012-09-07	55.890	56.000	55.010	55.540	11.140	1,040,000
2012-09-06	55.000	55.870	55.000	55.570	11.146	1,293,200
2012-09-05	55.170	55.380	54.480	54.630	10.957	954,000
2012-09-04	54.920	56.240	54.340	55.060	11.043	2,389,200
2012-08-31	53.960	54.870	53.580	54.710	10.973	2,614,800
2012-08-30	53.830	54.220	53.250	53.490	10.728	934,800
2012-08-29	54.330	54.550	53.830	54.310	10.893	1,176,800
2012-08-28	54.040	54.530	53.730	54.130	10.857	1,130,000
2012-08-27	54.050	54.310	53.430	54.090	10.849	1,414,000
2012-08-24	53.100	54.120	53.000	53.650	10.761	1,361,200
2012-08-23	53.190	54.870	52.900	53.460	10.722	1,625,200
2012-08-22	52.390	53.160	52.390	52.880	10.606	910,000
2012-08-21	53.390	53.560	52.790	52.920	10.614	1,197,600
2012-08-20	53.320	53.700	52.560	53.340	10.698	1,003,200
2012-08-17	53.470	53.580	52.880	53.490	10.728	1,388,800
2012-08-16	51.870	53.940	51.380	53.350	10.700	2,005,200
2012-08-15	50.930	52.050	50.880	51.850	10.400	1,222,800
2012-08-14	51.810	52.050	50.900	51.090	10.247	1,930,400
2012-08-13	51.210	51.510	50.610	51.380	10.305	1,084,800
2012-08-10	51.560	51.750	50.990	51.450	10.319	1,003,200
2012-08-09	51.140	52.000	50.540	51.720	10.373	1,362,400
2012-08-08	49.810	51.360	49.810	51.270	10.283	1,567,200
2012-08-07	50.000	50.580	49.910	50.120	10.053	1,080,000
2012-08-06	50.140	50.390	49.580	49.810	9.990	956,400
2012-08-03	50.080	50.560	49.450	49.940	10.016	1,528,400
2012-08-02	48.200	49.430	47.770	49.110	9.850	1,466,800
2012-08-01	49.670	49.950	48.660	48.670	9.762	1,368,800
2012-07-31	50.150	50.620	49.410	49.420	9.912	1,113,200
2012-07-30	50.870	51.820	50.290	50.390	10.107	676,400
2012-07-27	49.930	51.190	49.500	50.840	10.197	873,200
2012-07-26	50.050	50.320	48.720	49.710	9.930	2,158,000
2012-07-25	50.470	50.550	48.850	48.980	9.784	1,979,600
2012-07-24	50.900	51.050	49.780	50.100	10.008	1,420,800
2012-07-23	50.170	51.130	50.100	50.700	10.128	1,187,600
2012-07-20	50.780	51.600	50.780	51.140	10.216	1,797,600
2012-07-19	51.120	51.740	50.230	51.360	10.260	2,886,000
2012-07-18	49.970	52.900	49.040	52.090	10.406	6,945,200
2012-07-17	49.340	49.560	48.680	49.100	9.808	2,810,000
2012-07-16	49.550	49.600	48.310	49.220	9.832	1,707,600
2012-07-13	48.740	50.220	48.390	49.740	9.936	1,760,400
2012-07-12	47.300	48.540	46.980	48.350	9.659	1,365,200
2012-07-11	48.630	49.010	47.180	47.590	9.507	1,976,000
2012-07-10	48.970	49.660	48.370	48.550	9.698	2,650,800
2012-07-09	48.630	49.100	48.410	48.890	9.766	1,086,400
2012-07-06	48.930	49.260	48.380	48.820	9.752	796,400
2012-07-05	49.130	49.840	48.910	49.600	9.908	906,000
2012-07-03	48.940	49.640	48.800	49.220	9.832	778,800
2012-07-02	48.960	49.230	47.970	49.070	9.802	1,180,400
2012-06-29	48.290	49.070	48.290	48.890	9.766	1,637,600

← NewerPage 60 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.