Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	49.700	50.190	49.270	49.410	45.745	901,000
2022-09-23	50.000	50.350	49.300	49.830	46.134	824,600
2022-09-22	50.910	51.150	50.250	50.520	46.772	1,036,000
2022-09-21	51.820	52.520	51.040	51.060	47.272	1,473,800
2022-09-20	51.990	52.400	50.860	51.220	47.420	1,364,800
2022-09-19	51.560	52.760	51.300	52.590	48.689	893,400
2022-09-16	52.460	52.460	50.800	51.720	47.883	2,786,000
2022-09-15	52.270	53.710	52.230	52.920	48.994	2,240,000
2022-09-14	54.100	54.240	51.720	52.270	48.393	1,737,400
2022-09-13	54.870	55.130	53.870	54.180	50.161	1,620,900
2022-09-12	56.700	57.080	55.920	56.170	52.003	1,776,900
2022-09-09	57.200	57.880	56.080	56.290	52.114	1,488,500
2022-09-08	56.680	56.980	56.070	56.850	52.633	921,500
2022-09-07	55.820	57.310	55.700	57.210	52.966	769,400
2022-09-06	56.330	56.570	55.520	55.890	51.744	599,900
2022-09-02	57.230	57.610	56.000	56.270	52.096	678,100
2022-09-01	56.050	56.460	55.680	56.420	52.235	836,400
2022-08-31	57.430	57.590	56.330	56.450	52.262	1,413,500
2022-08-30	58.000	58.290	57.170	57.440	53.179	531,400
2022-08-29	57.910	58.220	57.280	57.700	53.420	515,700
2022-08-26	61.270	61.780	58.410	58.430	54.096	589,900
2022-08-25	61.260	61.520	60.590	61.120	56.586	601,400
2022-08-24	60.680	61.050	60.570	60.960	56.438	381,200
2022-08-23	61.210	61.490	60.640	60.750	56.243	476,000
2022-08-22	61.750	62.060	61.120	61.290	56.743	540,300
2022-08-19	63.780	64.080	62.320	62.630	57.984	541,900
2022-08-18	64.540	64.750	63.880	64.110	59.354	453,300
2022-08-17	63.670	64.770	63.210	64.210	59.447	609,800
2022-08-16	63.690	65.090	63.690	64.330	59.558	737,200
2022-08-15	63.550	64.120	63.020	64.080	59.326	750,200
2022-08-12	62.570	63.910	62.570	63.870	59.132	714,200
2022-08-11	62.130	63.070	61.840	62.420	57.790	534,500
2022-08-10	61.330	61.850	61.320	61.700	57.123	435,500
2022-08-09	61.170	61.380	60.010	60.300	55.827	417,000
2022-08-08	60.990	61.860	60.940	61.500	56.938	516,400
2022-08-05	60.510	60.630	59.600	60.600	56.105	547,800
2022-08-04	61.360	62.060	61.190	61.290	56.743	569,100
2022-08-03	60.710	61.580	60.300	61.480	56.919	720,500
2022-08-02	61.660	62.050	60.270	60.470	55.984	992,500
2022-08-01	61.980	62.800	60.700	61.930	57.336	1,015,300
2022-07-29	61.200	63.640	60.930	63.270	58.577	1,945,700
2022-07-28	61.890	61.890	58.990	60.990	56.466	1,218,200
2022-07-27	59.290	60.680	58.990	60.540	55.790	1,157,900
2022-07-26	58.770	59.210	58.360	59.040	54.408	812,600
2022-07-25	58.880	59.450	58.600	58.920	54.297	656,300
2022-07-22	59.050	59.540	58.580	59.000	54.371	688,600
2022-07-21	57.940	58.970	57.500	58.950	54.325	777,200
2022-07-20	57.510	57.930	57.270	57.880	53.339	551,500
2022-07-19	56.270	57.600	55.920	57.510	52.998	811,600
2022-07-18	56.730	57.180	55.110	55.460	51.108	884,600
2022-07-15	55.370	56.930	55.300	56.650	52.205	1,185,200
2022-07-14	54.000	54.320	52.910	54.130	49.883	1,471,000
2022-07-13	55.120	55.830	54.520	55.490	51.136	956,900
2022-07-12	56.830	57.750	55.780	56.140	51.735	1,513,800
2022-07-11	56.620	57.560	56.410	56.690	52.242	1,026,900
2022-07-08	59.510	59.510	56.810	56.970	52.500	1,516,500
2022-07-07	58.270	59.680	58.250	59.610	54.933	1,661,300
2022-07-06	58.000	58.550	57.360	57.960	53.412	1,084,200
2022-07-05	55.170	57.460	55.170	57.390	52.887	1,231,200
2022-07-01	55.000	56.330	54.760	56.030	51.634	993,400

← NewerPage 18 of 79 · 4,730 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.