Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	33.800	34.800	33.300	34.500	4.228	1,983,000
2008-03-17	32.300	33.760	32.150	33.110	4.058	1,287,600
2008-03-14	34.800	34.800	32.820	33.310	4.082	1,891,800
2008-03-13	32.740	35.130	32.700	34.530	4.232	2,638,200
2008-03-12	33.990	34.140	33.080	33.080	4.054	1,601,400
2008-03-11	33.270	34.130	32.680	33.840	4.147	3,049,200
2008-03-10	33.550	33.550	32.220	32.460	3.978	2,827,200
2008-03-07	33.800	34.510	33.050	33.400	4.093	2,604,600
2008-03-06	35.000	35.520	33.990	34.150	4.185	2,365,800
2008-03-05	35.980	36.090	34.950	35.010	4.290	4,546,800
2008-03-04	36.600	36.790	35.080	36.090	4.423	3,331,200
2008-03-03	36.300	37.000	35.720	36.940	4.527	3,478,200
2008-02-29	37.100	37.220	36.250	36.430	4.464	2,067,000
2008-02-28	37.160	38.050	36.710	37.470	4.592	2,117,400
2008-02-27	37.900	38.810	37.030	37.590	4.607	2,944,800
2008-02-26	37.280	38.600	36.730	38.210	4.683	2,859,000
2008-02-25	36.520	37.980	36.270	37.430	4.587	1,624,200
2008-02-22	37.060	37.410	35.580	36.440	4.466	1,892,400
2008-02-21	37.730	39.020	36.700	36.940	4.527	1,558,800
2008-02-20	36.920	37.710	36.160	37.540	4.601	1,243,200
2008-02-19	37.010	37.850	36.890	37.030	4.538	1,815,000
2008-02-15	36.900	37.220	35.810	36.600	4.485	1,367,400
2008-02-14	37.880	37.880	36.490	37.100	4.547	2,814,600
2008-02-13	37.000	37.980	36.600	37.880	4.642	1,474,200
2008-02-12	36.160	37.000	36.030	36.600	4.485	1,423,800
2008-02-11	36.090	36.230	35.050	36.050	4.418	1,281,000
2008-02-08	35.970	36.740	35.860	36.140	4.429	2,419,200
2008-02-07	35.230	36.800	35.040	36.200	4.436	2,338,800
2008-02-06	35.000	35.930	34.660	35.290	4.325	2,276,400
2008-02-05	34.670	35.760	34.640	34.850	4.271	2,067,000
2008-02-04	36.220	36.530	34.170	35.330	4.330	2,360,400
2008-02-01	35.130	36.410	35.130	36.280	4.446	1,441,800
2008-01-31	33.160	35.550	33.150	34.990	4.288	2,426,400
2008-01-30	33.600	35.320	33.070	33.770	4.138	2,435,400
2008-01-29	34.140	34.500	33.390	34.050	4.173	2,250,000
2008-01-28	32.800	34.230	32.280	34.000	4.145	2,472,000
2008-01-25	32.200	33.160	32.010	32.790	3.997	2,758,800
2008-01-24	34.670	35.430	31.810	31.880	3.886	2,755,800
2008-01-23	30.500	34.970	29.250	34.490	4.204	4,123,200
2008-01-22	29.650	32.050	29.620	31.650	3.858	3,348,000
2008-01-18	31.970	33.720	30.260	30.430	3.709	2,901,600
2008-01-17	32.420	34.270	31.650	32.150	3.919	1,956,600
2008-01-16	32.150	33.110	31.760	32.420	3.952	2,285,400
2008-01-15	32.150	32.490	31.350	32.190	3.924	1,573,800
2008-01-14	32.080	33.300	31.890	32.780	3.996	1,270,800
2008-01-11	32.370	32.740	31.750	31.980	3.898	1,607,400
2008-01-10	32.000	33.190	31.550	32.680	3.984	1,347,000
2008-01-09	32.490	32.880	31.810	32.790	3.997	1,585,800
2008-01-08	32.140	32.790	31.750	32.620	3.976	2,545,200
2008-01-07	31.840	32.250	31.200	31.800	3.876	1,768,800
2008-01-04	32.790	32.990	31.510	31.580	3.850	1,821,600
2008-01-03	33.800	34.530	32.980	32.980	4.020	1,504,200
2008-01-02	34.920	35.420	33.760	33.760	4.115	859,800

← NewerPage 79 of 79 · 4,733 trading days

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.