Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	65.950	66.870	65.640	65.990	64.901	2,236,100
2025-10-30	65.580	67.300	65.550	66.700	65.245	1,859,300
2025-10-29	66.180	66.920	65.060	65.580	64.150	1,841,300
2025-10-28	68.270	69.650	65.500	66.840	65.382	3,248,700
2025-10-27	69.030	69.540	68.440	68.610	67.114	1,527,800
2025-10-24	69.870	70.190	68.880	68.900	67.397	1,294,900
2025-10-23	68.160	69.360	68.000	69.040	67.534	868,700
2025-10-22	70.830	70.840	68.120	68.200	66.713	1,554,500
2025-10-21	69.870	71.030	69.470	71.000	69.452	1,151,500
2025-10-20	69.830	70.190	69.250	69.810	68.288	1,074,600
2025-10-17	69.440	69.860	69.030	69.710	68.190	989,400
2025-10-16	69.510	69.540	68.750	69.360	67.847	1,012,100
2025-10-15	68.820	69.580	68.610	69.210	67.701	1,072,600
2025-10-14	67.460	69.110	67.240	68.820	67.319	927,500
2025-10-13	68.090	68.720	67.540	67.680	66.204	1,028,300
2025-10-10	69.750	70.150	67.670	67.750	66.272	1,337,900
2025-10-09	71.030	71.070	69.540	69.730	68.209	1,093,700
2025-10-08	71.450	71.540	70.690	71.070	69.520	806,300
2025-10-07	72.510	72.600	71.370	71.400	69.843	808,600
2025-10-06	72.880	73.150	72.200	72.420	70.841	704,300
2025-10-03	73.390	73.900	73.260	73.350	71.750	649,600
2025-10-02	73.150	73.970	72.790	73.540	71.936	831,500
2025-10-01	73.280	73.560	72.430	73.100	71.506	1,053,400
2025-09-30	72.980	73.560	72.870	73.410	71.809	751,300
2025-09-29	73.190	73.460	72.530	72.750	71.163	671,800
2025-09-26	71.620	72.550	71.290	72.450	70.870	637,200
2025-09-25	71.970	72.150	71.090	71.400	69.843	682,400
2025-09-24	71.830	72.700	71.730	71.960	70.391	820,900
2025-09-23	72.490	73.330	71.740	72.170	70.596	622,300
2025-09-22	72.780	72.820	72.090	72.260	70.684	769,400
2025-09-19	72.880	73.390	72.470	73.090	71.496	2,025,700
2025-09-18	73.260	73.520	72.690	73.070	71.476	915,800
2025-09-17	73.980	75.200	72.650	73.120	71.525	1,083,200
2025-09-16	73.300	73.710	72.780	73.610	72.005	640,100
2025-09-15	72.830	73.430	72.470	73.250	71.653	799,600
2025-09-12	73.810	74.160	72.530	72.570	70.987	766,700
2025-09-11	72.730	74.720	72.500	74.300	72.680	1,673,100
2025-09-10	71.730	72.650	71.690	72.490	70.909	1,105,000
2025-09-09	73.480	73.560	71.260	72.000	70.430	1,200,300
2025-09-08	73.410	74.090	72.670	73.960	72.347	1,165,600
2025-09-05	73.040	74.090	72.940	73.680	72.073	1,445,100
2025-09-04	71.220	72.640	70.790	72.640	71.056	1,185,900
2025-09-03	70.000	71.160	70.000	70.790	69.246	1,337,100
2025-09-02	70.670	70.960	70.080	70.380	68.845	1,311,500
2025-08-29	72.050	72.070	71.020	71.290	69.735	886,400
2025-08-28	72.670	72.830	71.320	71.620	70.058	1,081,400
2025-08-27	72.080	73.070	71.900	72.420	70.841	1,111,900
2025-08-26	72.420	73.040	72.190	72.380	70.801	1,132,900
2025-08-25	73.410	73.420	72.360	72.540	70.958	625,000
2025-08-22	72.130	73.850	71.910	73.610	72.005	674,100
2025-08-21	71.470	72.210	71.240	71.750	70.185	723,300
2025-08-20	72.640	73.040	71.850	71.850	70.283	847,700
2025-08-19	72.300	73.380	72.080	72.820	71.232	764,200
2025-08-18	72.310	72.440	71.830	72.150	70.577	1,066,600
2025-08-15	72.600	72.730	71.880	72.210	70.635	1,251,600
2025-08-14	72.500	73.180	72.210	72.520	70.938	908,700
2025-08-13	71.500	73.810	71.300	73.640	72.034	1,250,200
2025-08-12	70.730	71.420	70.350	71.330	69.774	946,100
2025-08-11	70.860	71.130	69.530	70.530	68.992	1,100,700
2025-08-08	70.510	70.930	70.280	70.830	69.285	1,357,300

← NewerPage 5 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.