Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	64.630	65.260	64.180	64.680	63.927	1,354,100
2026-04-24	64.970	65.350	64.130	64.380	63.631	1,145,100
2026-04-23	65.200	65.920	64.760	65.090	64.333	1,455,800
2026-04-22	65.500	65.640	64.270	64.810	64.056	1,372,400
2026-04-21	65.590	66.180	64.870	64.990	64.234	852,900
2026-04-20	64.630	65.680	64.440	65.600	64.837	1,403,100
2026-04-17	63.930	66.290	63.930	64.820	64.066	2,422,500
2026-04-16	63.440	64.240	63.000	63.280	62.544	1,745,500
2026-04-15	66.070	66.560	62.140	63.370	62.633	2,406,100
2026-04-14	67.060	67.280	66.500	66.930	66.151	1,059,000
2026-04-13	65.790	67.210	65.430	67.180	66.398	1,125,900
2026-04-10	67.440	67.610	65.870	65.920	65.153	1,659,100
2026-04-09	66.320	67.890	66.190	67.270	66.487	1,395,900
2026-04-08	66.450	67.220	66.020	66.770	65.993	1,438,700
2026-04-07	64.420	64.670	63.690	64.190	63.443	1,129,000
2026-04-06	63.870	64.820	63.690	64.680	63.927	912,900
2026-04-02	63.770	65.460	63.390	64.350	63.601	1,132,400
2026-04-01	66.050	66.630	65.010	65.080	64.323	1,609,600
2026-03-31	64.550	66.380	63.940	65.940	65.173	1,138,500
2026-03-30	65.210	65.220	63.630	63.680	62.939	1,212,700
2026-03-27	65.380	65.710	64.190	64.420	63.670	1,211,700
2026-03-26	66.300	67.180	65.290	65.610	64.846	1,305,000
2026-03-25	66.070	67.150	65.310	66.900	66.121	1,874,800
2026-03-24	64.300	65.820	64.140	65.450	64.688	1,152,000
2026-03-23	65.570	65.650	64.660	65.070	64.313	1,750,500
2026-03-20	64.430	64.910	63.340	64.090	63.344	2,863,500
2026-03-19	63.570	64.600	63.280	64.540	63.789	1,919,100
2026-03-18	65.130	65.610	63.920	64.020	63.275	1,187,100
2026-03-17	66.860	66.860	64.840	65.740	64.975	1,420,400
2026-03-16	67.440	67.840	66.140	66.400	65.627	1,344,800
2026-03-13	67.280	67.560	66.220	66.840	66.062	1,208,400
2026-03-12	67.240	68.170	66.450	66.570	65.795	1,496,800
2026-03-11	69.460	69.460	66.800	68.110	67.317	1,874,800
2026-03-10	70.130	71.460	69.420	69.820	69.007	1,335,300
2026-03-09	70.140	70.900	67.930	70.460	69.640	1,450,100
2026-03-06	71.000	71.540	69.950	71.010	70.184	1,252,200
2026-03-05	72.230	73.310	71.370	72.020	71.182	1,488,000
2026-03-04	75.820	75.820	72.650	73.350	72.496	2,234,400
2026-03-03	76.240	76.890	75.030	75.630	74.750	1,604,600
2026-03-02	77.220	78.390	76.600	77.930	77.023	1,016,100
2026-02-27	76.720	78.130	76.280	78.000	77.092	1,491,400
2026-02-26	76.760	77.410	75.790	77.150	76.252	822,100
2026-02-25	77.190	77.600	75.010	76.300	75.412	1,144,700
2026-02-24	77.010	77.950	76.950	77.200	76.302	681,900
2026-02-23	77.780	78.390	76.680	76.770	75.877	989,500
2026-02-20	77.820	79.190	76.960	77.810	76.904	1,124,500
2026-02-19	78.600	79.070	77.340	77.690	76.786	1,296,100
2026-02-18	79.230	79.900	78.730	78.960	78.041	873,400
2026-02-17	80.100	80.900	78.790	79.470	78.545	1,249,600
2026-02-13	79.640	80.590	79.180	80.460	79.524	1,077,900
2026-02-12	80.650	81.870	79.600	79.620	78.693	912,700
2026-02-11	80.310	81.530	79.700	80.220	79.286	1,127,100
2026-02-10	79.240	80.630	78.870	80.470	79.534	1,348,600
2026-02-09	78.670	79.790	78.390	79.080	78.160	1,125,100
2026-02-06	78.710	79.230	78.400	78.980	78.061	1,103,300
2026-02-05	77.860	78.580	77.720	78.110	77.201	1,351,300
2026-02-04	77.110	78.890	76.440	78.370	77.458	3,422,200
2026-02-03	74.840	77.230	74.540	76.340	75.452	1,957,100
2026-02-02	73.270	74.890	72.770	74.710	73.841	1,793,100
2026-01-30	73.560	73.660	72.050	73.490	72.635	1,939,400

← NewerPage 3 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.