Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	72.180	74.420	71.140	73.170	71.963	3,734,300
2026-01-28	70.110	70.700	69.360	69.490	68.343	2,822,500
2026-01-27	71.000	72.060	70.380	70.640	69.474	1,418,800
2026-01-26	72.470	72.820	70.810	71.020	69.848	1,182,000
2026-01-23	73.050	73.190	71.980	72.460	71.264	943,500
2026-01-22	72.730	73.390	72.290	73.090	71.884	1,125,900
2026-01-21	71.280	72.780	70.990	72.240	71.048	910,400
2026-01-20	71.400	71.910	70.150	70.560	69.396	1,179,700
2026-01-16	71.920	72.550	71.630	72.480	71.284	1,153,800
2026-01-15	71.940	72.080	71.320	71.990	70.802	1,055,000
2026-01-14	70.500	71.650	70.500	71.180	70.006	996,100
2026-01-13	71.460	71.570	69.970	70.570	69.406	990,800
2026-01-12	69.860	71.610	69.860	71.010	69.838	1,285,200
2026-01-09	70.970	71.680	69.540	70.520	69.356	1,478,000
2026-01-08	66.690	70.820	66.690	70.400	69.238	1,859,400
2026-01-07	68.810	69.010	67.110	67.120	66.012	1,110,800
2026-01-06	67.770	69.040	67.390	68.650	67.517	1,066,000
2026-01-05	67.790	69.000	67.660	68.510	67.380	1,493,700
2026-01-02	67.060	68.530	66.650	68.320	67.193	1,318,800
2025-12-31	67.540	67.750	66.840	66.880	65.776	666,900
2025-12-30	67.890	68.250	67.630	67.740	66.622	695,200
2025-12-29	67.550	68.130	67.420	68.080	66.957	1,059,700
2025-12-26	67.870	68.010	67.500	67.760	66.642	543,200
2025-12-24	67.800	68.250	67.490	67.960	66.839	562,100
2025-12-23	68.210	68.380	67.350	67.740	66.622	747,600
2025-12-22	67.800	68.510	67.740	68.110	66.986	883,700
2025-12-19	68.420	68.500	67.710	68.010	66.888	2,287,800
2025-12-18	68.310	69.140	68.020	68.190	67.065	984,700
2025-12-17	67.490	68.790	67.180	68.080	66.957	1,185,800
2025-12-16	68.920	68.990	67.610	67.940	66.819	1,146,700
2025-12-15	68.880	69.350	68.100	68.820	67.684	1,195,300
2025-12-12	68.890	69.500	68.190	68.720	67.586	1,289,700
2025-12-11	68.710	69.130	68.010	68.580	67.448	1,095,400
2025-12-10	66.660	68.220	66.600	67.920	66.799	1,146,000
2025-12-09	66.910	67.240	66.180	66.430	65.334	1,142,600
2025-12-08	67.870	67.870	66.600	67.150	66.042	1,934,500
2025-12-05	67.510	68.400	67.260	68.030	66.907	1,931,200
2025-12-04	67.690	68.910	66.810	67.200	66.091	1,728,700
2025-12-03	65.840	67.450	65.770	67.320	66.209	1,187,900
2025-12-02	66.010	66.370	65.230	65.960	64.872	1,164,000
2025-12-01	65.370	66.480	65.050	66.020	64.931	1,559,400
2025-11-28	66.570	66.710	65.970	65.980	64.891	772,900
2025-11-26	65.180	66.490	65.180	66.330	65.236	2,339,100
2025-11-25	64.720	65.630	64.270	65.410	64.331	1,435,300
2025-11-24	64.720	65.010	64.020	64.100	63.042	1,644,400
2025-11-21	63.530	66.100	63.530	65.100	64.026	2,023,500
2025-11-20	64.240	64.700	62.970	63.250	62.206	1,375,300
2025-11-19	63.650	64.000	63.110	63.610	62.560	1,270,100
2025-11-18	63.190	63.810	62.960	63.380	62.334	1,257,600
2025-11-17	64.620	64.790	63.230	63.310	62.265	964,200
2025-11-14	65.850	66.270	64.650	64.740	63.672	1,168,800
2025-11-13	66.510	67.370	65.850	66.090	64.999	1,323,300
2025-11-12	66.330	66.740	66.020	66.370	65.275	1,149,900
2025-11-11	66.420	66.630	65.450	65.790	64.704	1,056,400
2025-11-10	66.120	66.370	65.400	66.170	65.078	1,062,900
2025-11-07	65.330	66.390	65.330	66.260	65.167	1,172,800
2025-11-06	66.370	66.810	65.570	65.580	64.498	1,092,700
2025-11-05	65.150	66.190	65.110	66.030	64.940	1,418,300
2025-11-04	65.730	66.320	64.920	65.150	64.075	1,303,400
2025-11-03	65.670	66.020	65.210	65.660	64.577	1,331,200

← NewerPage 4 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.