Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	42.700	42.700	41.090	41.190	35.906	5,460,000
2019-05-28	44.120	44.310	43.050	43.050	37.527	1,864,700
2019-05-24	44.000	44.240	43.810	44.030	38.382	1,156,300
2019-05-23	43.370	44.070	43.070	43.690	38.085	2,158,300
2019-05-22	44.400	44.710	43.830	43.980	38.338	2,069,300
2019-05-21	43.840	44.600	43.770	44.600	38.879	3,063,100
2019-05-20	43.600	43.720	42.810	43.260	37.711	3,084,100
2019-05-17	44.500	44.840	42.560	43.850	38.225	8,016,300
2019-05-16	48.190	48.190	42.740	45.120	39.332	13,528,800
2019-05-15	47.980	48.350	47.650	48.140	41.965	1,773,000
2019-05-14	48.250	48.860	48.070	48.300	42.104	1,798,500
2019-05-13	49.330	49.560	47.960	48.100	41.930	1,712,100
2019-05-10	50.190	50.430	49.300	50.220	43.778	1,090,500
2019-05-09	49.870	50.540	49.210	50.470	43.996	1,391,400
2019-05-08	51.380	51.440	50.270	50.300	43.847	1,399,300
2019-05-07	51.410	51.550	50.740	51.390	44.798	1,176,000
2019-05-06	52.800	52.810	51.870	51.880	45.225	1,569,800
2019-05-03	52.810	53.720	52.770	53.640	46.759	775,600
2019-05-02	52.610	53.020	52.030	52.520	45.783	1,127,100
2019-05-01	52.430	53.310	52.050	52.500	45.765	1,846,500
2019-04-30	53.580	53.960	52.260	52.570	45.826	4,882,200
2019-04-29	55.880	56.110	55.520	55.810	48.651	1,060,600
2019-04-26	55.470	55.910	55.330	55.910	48.546	692,600
2019-04-25	56.000	56.040	55.270	55.340	48.051	1,054,600
2019-04-24	56.280	56.490	55.890	56.230	48.824	985,400
2019-04-23	56.190	56.440	55.820	56.280	48.867	630,100
2019-04-22	56.200	56.500	55.970	56.090	48.702	760,100
2019-04-18	56.080	56.660	55.930	56.490	49.050	822,200
2019-04-17	56.190	56.370	55.660	56.000	48.624	767,700
2019-04-16	55.830	56.030	55.650	55.940	48.572	623,900
2019-04-15	55.540	55.760	55.290	55.590	48.268	503,500
2019-04-12	55.230	55.590	55.040	55.510	48.199	740,400
2019-04-11	54.260	54.940	54.160	54.890	47.660	725,700
2019-04-10	53.990	54.200	53.540	54.190	47.053	1,085,500
2019-04-09	54.830	54.960	53.800	53.840	46.749	1,021,100
2019-04-08	54.800	55.490	54.540	55.220	47.947	1,277,400
2019-04-05	55.010	55.210	54.850	55.170	47.903	806,500
2019-04-04	54.460	55.150	54.460	54.820	47.600	879,400
2019-04-03	54.440	54.900	54.100	54.500	47.322	1,065,500
2019-04-02	54.080	54.230	53.770	54.050	46.931	1,030,800
2019-04-01	53.850	54.590	53.690	53.990	46.879	1,299,800
2019-03-29	52.890	53.570	52.760	53.320	46.297	1,612,000
2019-03-28	52.250	52.760	52.110	52.520	45.602	948,600
2019-03-27	51.640	52.100	51.570	51.970	45.125	1,114,200
2019-03-26	51.880	52.150	51.470	51.550	44.760	1,159,600
2019-03-25	51.830	52.440	51.600	51.680	44.873	988,300
2019-03-22	52.690	52.750	51.450	51.740	44.925	1,007,100
2019-03-21	51.900	53.340	51.900	52.850	45.889	1,096,800
2019-03-20	52.190	52.450	51.510	51.970	45.125	1,422,800
2019-03-19	52.280	52.620	51.880	52.130	45.264	1,108,800
2019-03-18	51.430	52.190	51.340	52.100	45.238	1,196,700
2019-03-15	50.950	51.720	50.950	51.320	44.561	3,047,500
2019-03-14	51.300	51.490	50.900	50.970	44.257	1,307,200
2019-03-13	51.720	51.780	51.330	51.410	44.639	1,141,700
2019-03-12	51.350	51.730	51.190	51.440	44.665	869,400
2019-03-11	50.800	51.320	50.540	51.150	44.413	1,634,300
2019-03-08	50.370	51.000	50.260	50.870	44.170	894,400
2019-03-07	51.600	51.830	50.510	50.720	44.040	1,582,400
2019-03-06	52.040	52.380	51.840	51.870	45.038	1,289,700
2019-03-05	52.480	52.640	51.960	52.000	45.151	1,225,100

← NewerPage 32 of 79 · 4,731 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.