Smith A O Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	59.750	60.790	58.810	59.220	59.220	1,735,000
2026-10-15	58.710	59.850	58.640	59.470	59.470	1,804,100
2026-10-14	57.660	57.870	56.910	57.830	57.830	1,604,600
2026-10-13	57.110	57.950	56.850	57.890	57.890	1,705,700
2026-10-12	55.880	57.050	55.880	56.600	56.600	1,291,100
2026-10-09	56.900	57.270	56.170	56.380	56.380	2,264,700
2026-10-08	54.850	56.600	54.840	56.560	56.560	1,614,900
2026-10-07	56.150	56.340	54.550	55.340	55.340	1,372,100
2026-10-06	57.240	57.880	56.770	56.900	56.900	1,118,026
2026-10-05	56.230	57.240	55.600	56.970	56.970	1,456,037
2026-10-02	57.210	57.280	56.620	56.750	56.750	1,091,000
2026-10-01	56.150	56.970	55.480	56.670	56.670	2,114,200
2026-09-30	58.190	58.210	56.330	56.370	56.370	2,275,700
2026-09-29	58.540	58.800	57.730	58.020	58.020	1,164,900
2026-09-28	58.170	58.690	57.630	58.380	58.380	1,138,800
2026-09-25	57.860	58.950	57.170	58.650	58.650	995,700
2026-09-24	57.670	58.710	57.630	57.700	57.700	2,203,000
2026-09-23	57.730	58.400	57.640	57.740	57.740	1,097,400
2026-09-22	57.980	58.220	57.320	58.160	58.160	1,466,900
2026-09-21	57.630	57.630	56.550	56.960	56.960	1,478,600
2026-09-18	56.910	57.230	56.490	56.950	56.950	3,270,900

Page 1 of 1 · 21 trading days

Stock splits

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.