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 |
| 2026-09-17 | 57.800 | 58.120 | 56.590 | 56.930 | 56.930 | 1,058,000 |
| 2026-09-16 | 57.440 | 57.800 | 56.550 | 56.890 | 56.890 | 1,353,000 |
| 2026-09-15 | 57.480 | 57.480 | 56.625 | 57.220 | 57.220 | 1,224,146 |
| 2026-09-14 | 56.800 | 57.800 | 56.710 | 57.380 | 57.380 | 1,391,347 |
| 2026-09-11 | 57.340 | 58.040 | 56.980 | 57.390 | 57.390 | 1,513,400 |
| 2026-09-10 | 57.000 | 57.280 | 56.500 | 56.710 | 56.710 | 1,247,800 |
| 2026-09-09 | 58.420 | 58.860 | 57.720 | 57.830 | 57.830 | 1,313,700 |
| 2026-09-08 | 60.360 | 60.370 | 58.790 | 58.820 | 58.820 | 1,318,200 |
| 2026-09-04 | 60.210 | 61.110 | 60.160 | 60.480 | 60.480 | 1,312,000 |
| 2026-09-03 | 60.000 | 60.840 | 59.690 | 60.530 | 60.530 | 1,333,400 |
| 2026-09-02 | 58.780 | 59.630 | 58.425 | 59.260 | 59.260 | 1,054,997 |
| 2026-09-01 | 58.740 | 59.585 | 58.410 | 58.490 | 58.490 | 1,019,969 |
| 2026-08-31 | 59.940 | 60.300 | 59.050 | 59.130 | 59.130 | 2,168,094 |
| 2026-08-28 | 62.190 | 62.990 | 59.500 | 60.380 | 60.380 | 1,811,600 |
| 2026-08-27 | 61.930 | 62.330 | 61.390 | 61.950 | 61.950 | 1,044,800 |
| 2026-08-26 | 62.460 | 63.280 | 62.190 | 62.480 | 62.480 | 1,013,400 |
| 2026-08-25 | 63.400 | 63.410 | 61.670 | 62.150 | 62.150 | 1,323,055 |
| 2026-08-24 | 63.440 | 64.090 | 62.060 | 62.720 | 62.720 | 1,170,027 |
| 2026-08-21 | 62.770 | 63.420 | 62.140 | 63.080 | 63.080 | 1,140,700 |
| 2026-08-20 | 62.710 | 63.590 | 62.320 | 62.430 | 62.430 | 1,195,100 |
| 2026-08-19 | 61.770 | 63.860 | 61.480 | 63.800 | 63.800 | 1,629,700 |
| 2026-08-18 | 61.630 | 61.690 | 60.560 | 60.860 | 60.860 | 977,300 |
| 2026-08-17 | 61.650 | 61.840 | 60.900 | 61.400 | 61.400 | 950,000 |
| 2026-08-14 | 62.430 | 62.770 | 62.070 | 62.170 | 62.170 | 747,700 |
| 2026-08-13 | 62.950 | 63.170 | 61.980 | 62.500 | 62.500 | 1,044,700 |
| 2026-08-12 | 63.560 | 63.560 | 62.010 | 62.590 | 62.590 | 1,262,700 |
| 2026-08-11 | 62.510 | 63.940 | 62.460 | 63.670 | 63.670 | 1,386,100 |
| 2026-08-10 | 63.610 | 63.700 | 62.160 | 62.410 | 62.410 | 1,229,200 |
| 2026-08-07 | 63.000 | 64.320 | 62.590 | 63.980 | 63.980 | 1,280,700 |
| 2026-08-06 | 63.190 | 63.500 | 62.550 | 62.990 | 62.990 | 1,552,900 |
| 2026-08-05 | 63.070 | 63.600 | 62.690 | 63.180 | 63.180 | 1,582,200 |
| 2026-08-04 | 60.750 | 63.430 | 60.210 | 63.370 | 63.370 | 1,816,100 |
| 2026-08-03 | 60.620 | 61.440 | 60.120 | 60.730 | 60.730 | 2,259,500 |
| 2026-07-31 | 59.140 | 60.470 | 58.860 | 60.130 | 60.130 | 2,938,600 |
| 2026-07-30 | 64.440 | 64.770 | 59.050 | 59.810 | 59.450 | 3,045,300 |
| 2026-07-29 | 63.360 | 63.610 | 61.470 | 62.040 | 61.667 | 2,500,400 |
| 2026-07-28 | 63.090 | 64.370 | 62.960 | 64.010 | 63.625 | 1,634,300 |
| 2026-07-27 | 61.100 | 62.700 | 61.100 | 62.440 | 62.064 | 1,567,300 |
| 2026-07-24 | 59.440 | 61.230 | 59.150 | 60.780 | 60.414 | 1,507,700 |
Page 1 of 2 · 64 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.