Skip to main content

A O Smith Ord Shs (NY: AOS )

85.58 +0.36 (+0.42%)
Official Closing Price Updated: 6:30 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 48.42 48.52 47.67 47.81 3,614,009 -0.65(-1.35%)
Sep 27, 2018 49.37 49.47 48.37 48.46 2,451,226 -0.82(-1.65%)
Sep 26, 2018 50.17 50.17 48.39 49.28 4,066,978 -0.72(-1.43%)
Sep 25, 2018 51.72 51.78 49.48 50.00 3,300,139 -2.07(-3.97%)
Sep 24, 2018 53.30 53.31 52.03 52.06 1,337,404 -1.43(-2.68%)
Sep 21, 2018 54.34 54.65 53.41 53.50 2,614,701 -0.68(-1.26%)
Sep 20, 2018 54.70 54.72 54.04 54.18 1,454,720 -0.13(-0.25%)
Sep 19, 2018 53.14 54.47 53.13 54.31 1,938,540 +1.17(+2.21%)
Sep 18, 2018 53.30 53.39 52.78 53.14 1,218,995 -0.10(-0.19%)
Sep 17, 2018 53.21 53.44 52.91 53.24 1,387,030 +0.06(+0.12%)
Sep 14, 2018 52.92 53.52 52.92 53.18 815,342 +0.26(+0.49%)
Sep 13, 2018 53.17 53.42 52.60 52.92 894,178 +0.06(+0.12%)
Sep 12, 2018 52.32 52.91 51.86 52.85 1,164,557 +0.47(+0.91%)
Sep 11, 2018 52.80 52.80 52.32 52.38 757,189 -0.52(-0.98%)
Sep 10, 2018 52.63 53.22 52.58 52.90 1,275,755 +0.49(+0.94%)
Sep 07, 2018 51.76 52.41 51.72 52.41 1,091,291 +0.47(+0.90%)
Sep 06, 2018 51.88 52.50 51.70 51.94 973,953 +0.11(+0.21%)
Sep 05, 2018 51.51 51.88 51.38 51.83 1,726,507 +0.11(+0.21%)
Sep 04, 2018 51.63 51.75 51.20 51.72 1,325,996 -0.30(-0.59%)
Aug 31, 2018 52.03 52.03 52.03 0 -0.37(-0.70%)
Aug 30, 2018 53.05 53.12 51.98 52.40 1,004,401 -0.78(-1.47%)
Aug 29, 2018 53.13 53.29 52.75 53.18 908,197 +0.12(+0.22%)
Aug 28, 2018 53.28 53.33 52.81 53.06 852,501 -0.09(-0.17%)
Aug 27, 2018 52.58 53.28 52.58 53.15 829,716 +0.84(+1.61%)
Aug 24, 2018 52.35 52.48 52.15 52.31 644,214 +0.24(+0.46%)
Aug 23, 2018 52.30 52.30 51.68 52.06 1,355,610 -0.29(-0.55%)
Aug 22, 2018 52.92 52.92 52.31 52.35 834,740 -0.63(-1.18%)
Aug 21, 2018 52.52 53.06 52.52 52.98 1,068,657 +0.46(+0.87%)
Aug 20, 2018 52.40 52.85 52.40 52.52 961,664 +0.27(+0.51%)
Aug 17, 2018 52.07 52.35 51.98 52.25 1,472,060 +0.10(+0.19%)
Aug 16, 2018 52.15 52.52 52.02 52.15 872,809 +0.22(+0.41%)
Aug 15, 2018 51.41 52.03 51.05 51.94 1,629,439 +0.23(+0.45%)
Aug 14, 2018 51.00 51.93 50.97 51.71 1,399,553 +0.87(+1.71%)
Aug 13, 2018 51.46 51.57 50.75 50.84 1,302,411 -0.64(-1.24%)
Aug 10, 2018 51.79 51.89 51.34 51.47 1,275,257 -0.60(-1.15%)
Aug 09, 2018 52.45 52.82 51.99 52.07 1,490,772 -0.32(-0.62%)
Aug 08, 2018 52.93 52.93 52.32 52.40 951,751 -0.57(-1.08%)
Aug 07, 2018 52.84 53.52 52.71 52.97 1,284,215 +0.42(+0.80%)
Aug 06, 2018 52.67 52.97 52.32 52.55 1,711,573 -0.08(-0.15%)
Aug 03, 2018 52.82 52.96 52.06 52.63 1,100,333 -0.01(-0.02%)
Aug 02, 2018 52.36 52.81 52.02 52.64 761,201 +0.08(+0.15%)
Aug 01, 2018 53.16 53.32 52.39 52.56 1,164,239 -0.77(-1.44%)
Jul 31, 2018 52.78 53.74 52.78 53.33 2,212,356 +0.78(+1.48%)
Jul 30, 2018 53.01 53.71 52.49 52.55 1,524,435 -0.26(-0.49%)
Jul 27, 2018 53.20 53.57 52.52 52.81 1,446,323 -0.28(-0.52%)
Jul 26, 2018 52.21 53.83 52.21 53.09 2,118,610 +0.91(+1.75%)
Jul 25, 2018 52.46 53.22 50.28 52.17 4,529,321 -1.06(-2.00%)
Jul 24, 2018 53.34 53.91 52.95 53.24 2,248,373 +0.42(+0.79%)
Jul 23, 2018 53.59 53.59 52.66 52.82 1,717,747 -0.79(-1.48%)
Jul 20, 2018 53.47 54.09 53.38 53.61 1,831,488 -0.03(-0.05%)
Jul 19, 2018 53.09 53.90 52.76 53.64 1,500,315 +0.33(+0.62%)
Jul 18, 2018 53.62 53.82 52.80 53.31 2,192,218 -0.13(-0.25%)
Jul 17, 2018 53.02 53.59 52.57 53.44 2,526,310 +0.33(+0.62%)
Jul 16, 2018 53.63 53.71 52.77 53.11 1,442,718 -0.68(-1.26%)
Jul 13, 2018 53.51 54.16 53.42 53.79 1,136,885 +0.39(+0.74%)
Jul 12, 2018 52.86 53.57 52.76 53.40 1,280,904 +0.84(+1.60%)
Jul 11, 2018 52.14 54.38 52.14 52.56 1,674,956 -2.27(-4.14%)
Jul 10, 2018 54.74 54.87 54.36 54.83 1,074,460 +0.17(+0.31%)
Jul 09, 2018 53.84 54.84 53.60 54.66 1,115,261 +1.19(+2.22%)
Jul 06, 2018 53.50 53.74 53.14 53.47 895,060 -0.07(-0.13%)
Jul 05, 2018 52.74 53.65 52.39 53.54 2,007,794 +1.09(+2.08%)
Jul 03, 2018 52.45 52.45 52.45 0 -0.23(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.