Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	59.420	59.970	58.650	59.490	59.132	1,632,800
2026-07-22	59.260	59.600	58.820	59.350	58.993	1,087,500
2026-07-21	58.960	59.380	58.130	58.760	58.406	1,969,100
2026-07-20	59.240	59.240	58.000	58.880	58.526	1,818,400
2026-07-17	60.390	61.180	58.680	58.850	58.496	2,020,200
2026-07-16	59.860	61.700	59.500	60.530	60.166	1,992,300
2026-07-15	60.490	61.180	59.730	60.310	59.947	1,777,000
2026-07-14	60.170	60.980	59.380	60.870	60.504	1,431,200
2026-07-13	60.440	60.820	59.090	59.530	59.172	1,567,700
2026-07-10	59.430	61.390	59.140	60.440	60.076	1,609,900
2026-07-09	59.630	59.800	58.760	59.020	58.665	2,061,200
2026-07-08	60.270	60.560	58.910	59.470	59.112	1,746,300
2026-07-07	62.400	62.430	61.150	61.310	60.941	1,489,100
2026-07-06	62.590	62.690	61.620	62.450	62.074	1,441,700
2026-07-02	62.470	62.760	61.660	62.720	62.343	1,700,000
2026-07-01	62.460	63.010	61.750	62.140	61.766	1,502,500
2026-06-30	61.820	63.050	61.360	62.720	62.343	1,452,500
2026-06-29	61.300	61.760	60.540	61.680	61.309	1,473,700
2026-06-26	61.580	62.350	60.540	61.720	61.349	3,061,700
2026-06-25	60.800	62.530	60.490	61.130	60.762	1,600,000
2026-06-24	58.180	60.970	58.180	60.180	59.818	1,703,100
2026-06-23	57.190	58.350	57.130	57.440	57.094	1,585,700
2026-06-22	58.100	58.740	57.610	58.690	58.337	2,903,400
2026-06-18	58.970	60.100	58.070	58.220	57.870	4,224,600
2026-06-17	60.140	60.800	57.720	57.880	57.532	1,835,100
2026-06-16	60.220	61.230	60.170	60.240	59.877	1,342,200
2026-06-15	60.060	60.850	59.630	60.020	59.659	1,848,000
2026-06-12	59.150	59.620	58.420	59.080	58.724	1,646,700
2026-06-11	57.940	59.000	57.160	58.660	58.307	1,657,400
2026-06-10	58.530	59.050	57.200	57.220	56.876	1,937,900
2026-06-09	57.750	59.260	57.500	59.230	58.874	1,798,800
2026-06-08	57.040	57.940	56.730	57.330	56.985	1,825,200
2026-06-05	57.030	57.670	56.550	57.200	56.856	1,811,100
2026-06-04	57.560	58.000	56.410	57.010	56.667	2,141,200
2026-06-03	56.560	57.300	56.430	56.730	56.389	1,085,000
2026-06-02	56.230	56.970	56.060	56.760	56.418	1,261,800
2026-06-01	56.420	56.780	55.420	55.780	55.444	1,683,000
2026-05-29	57.300	57.540	56.660	56.720	56.379	1,741,900
2026-05-28	57.360	57.770	56.960	57.620	57.273	1,343,400
2026-05-27	58.910	59.470	57.910	58.010	57.661	1,341,500
2026-05-26	57.660	58.590	57.330	58.330	57.979	1,672,700
2026-05-22	57.420	57.720	56.780	57.280	56.935	1,374,200
2026-05-21	56.130	57.240	55.250	57.170	56.826	1,407,600
2026-05-20	54.720	56.800	54.160	56.680	56.339	1,636,500
2026-05-19	56.200	56.390	55.080	55.950	55.613	1,384,600
2026-05-18	56.140	57.290	56.070	56.700	56.359	1,592,100
2026-05-15	56.980	57.370	55.980	56.010	55.673	1,829,400
2026-05-14	57.630	58.010	57.050	57.970	57.621	1,867,500
2026-05-13	57.840	58.230	56.770	56.980	56.637	1,558,200
2026-05-12	58.670	58.870	57.490	58.090	57.740	1,391,400
2026-05-11	58.660	59.210	58.280	58.520	58.168	1,765,100
2026-05-08	60.410	60.700	58.590	58.600	58.247	1,859,300
2026-05-07	61.210	61.410	59.760	60.230	59.868	1,973,000
2026-05-06	59.930	61.440	59.820	61.060	60.693	1,857,800
2026-05-05	59.120	59.180	58.220	58.880	58.526	1,462,300
2026-05-04	59.660	60.090	58.470	58.860	58.506	2,079,600
2026-05-01	62.000	62.230	60.020	60.350	59.987	2,368,400
2026-04-30	64.640	65.300	59.830	61.840	61.468	4,557,000
2026-04-29	63.910	64.380	63.120	63.680	62.939	2,615,800
2026-04-28	65.020	65.020	63.350	63.910	63.166	1,260,600

← NewerPage 2 of 79 · 4,728 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.