Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	41.780	42.830	41.300	42.450	5.415	826,200
2009-11-12	41.890	42.470	41.410	41.670	5.315	1,648,800
2009-11-11	42.610	42.860	41.470	41.890	5.343	1,535,400
2009-11-10	41.850	42.400	41.380	42.180	5.380	1,450,200
2009-11-09	41.530	42.180	41.310	42.170	5.379	1,278,000
2009-11-06	40.980	41.700	40.620	41.290	5.267	1,048,200
2009-11-05	40.800	41.920	40.620	41.490	5.292	2,768,400
2009-11-04	41.170	41.970	40.260	40.360	5.148	1,435,800
2009-11-03	39.340	41.080	39.140	41.020	5.232	1,899,600
2009-11-02	39.770	40.280	38.710	39.600	5.051	1,878,000
2009-10-30	40.010	40.170	39.020	39.630	5.055	1,999,200
2009-10-29	40.000	40.500	39.430	40.210	5.129	1,139,400
2009-10-28	41.180	41.220	39.700	39.710	5.065	1,288,800
2009-10-27	41.300	41.630	40.930	41.420	5.258	1,196,400
2009-10-26	41.840	42.060	40.860	41.380	5.253	2,548,200
2009-10-23	43.510	43.510	41.730	41.800	5.307	2,331,000
2009-10-22	42.990	43.820	42.570	43.490	5.521	2,004,000
2009-10-21	43.910	45.220	43.350	43.400	5.510	2,547,600
2009-10-20	44.380	44.630	43.140	43.910	5.575	2,737,200
2009-10-19	42.800	44.550	42.770	44.280	5.622	3,475,200
2009-10-16	45.430	45.430	41.300	42.450	5.389	5,925,600
2009-10-15	43.080	43.660	43.000	43.560	5.530	2,206,800
2009-10-14	42.370	43.590	42.310	43.280	5.495	3,094,200
2009-10-13	41.970	42.270	41.290	42.270	5.366	1,576,200
2009-10-12	42.220	42.760	41.830	42.140	5.350	1,225,800
2009-10-09	41.370	42.440	40.800	41.940	5.324	2,355,000
2009-10-08	40.360	41.650	40.260	41.510	5.270	2,764,800
2009-10-07	39.070	40.190	38.940	40.140	5.096	2,107,200
2009-10-06	38.020	39.550	37.880	39.110	4.965	1,543,200
2009-10-05	37.440	38.200	36.950	37.800	4.799	1,413,600
2009-10-02	36.780	37.620	36.670	36.940	4.690	1,173,600
2009-10-01	38.090	38.170	36.980	37.030	4.701	804,600
2009-09-30	38.440	38.980	37.830	38.100	4.837	1,078,800
2009-09-29	38.350	38.950	37.980	38.410	4.876	725,400
2009-09-28	37.850	38.830	37.460	38.240	4.855	961,200
2009-09-25	36.990	37.720	36.760	37.550	4.767	1,122,600
2009-09-24	38.010	38.170	36.970	37.210	4.724	1,543,200
2009-09-23	38.820	38.920	37.940	37.960	4.819	998,400
2009-09-22	39.090	39.150	38.430	38.650	4.907	1,173,600
2009-09-21	38.550	38.940	38.180	38.840	4.931	952,800
2009-09-18	39.170	39.550	38.680	38.770	4.922	1,353,600
2009-09-17	39.760	40.540	38.820	39.210	4.978	1,542,000
2009-09-16	39.290	39.880	38.760	39.880	5.063	1,237,200
2009-09-15	38.950	39.370	38.570	39.270	4.986	1,413,600
2009-09-14	38.450	39.090	38.050	38.880	4.936	1,674,000
2009-09-11	38.740	38.860	38.170	38.590	4.899	3,550,200
2009-09-10	36.990	38.390	36.740	38.370	4.871	1,792,200
2009-09-09	37.390	37.710	36.710	37.150	4.716	3,668,400
2009-09-08	38.470	38.900	37.160	37.370	4.744	2,911,800
2009-09-04	37.650	38.310	37.050	38.230	4.854	580,800
2009-09-03	37.470	37.770	37.000	37.720	4.789	701,400
2009-09-02	37.430	37.900	37.380	37.430	4.752	2,166,000
2009-09-01	38.040	39.270	37.350	37.560	4.768	1,731,600
2009-08-31	38.410	38.410	37.450	38.050	4.831	1,471,200
2009-08-28	39.640	39.800	38.430	38.680	4.911	1,009,800
2009-08-27	39.340	39.590	38.700	39.490	5.013	734,400
2009-08-26	39.980	40.110	38.970	39.340	4.994	1,843,200
2009-08-25	39.960	40.530	39.850	40.140	5.096	1,285,800
2009-08-24	40.300	40.500	39.450	39.740	5.045	1,928,400
2009-08-21	40.970	41.400	40.760	41.080	5.215	2,086,200

← NewerPage 72 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.