Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2024	85.23	85.71	85.03	85.58	500,170	+0.36(+0.42%)
May 07, 2024	85.44	85.83	84.90	85.22	559,291	+0.07(+0.08%)
May 06, 2024	84.98	85.47	84.78	85.15	567,937	+0.84(+1.00%)
May 03, 2024	84.48	84.88	84.03	84.31	558,240	+0.76(+0.91%)
May 02, 2024	83.09	83.92	82.82	83.55	734,365	+0.76(+0.92%)
May 01, 2024	82.83	83.98	82.56	82.79	973,934	-0.05(-0.06%)
Apr 30, 2024	84.01	84.94	82.67	82.84	1,545,546	-1.47(-1.74%)
Apr 29, 2024	82.90	84.34	82.90	84.31	1,479,331	+1.42(+1.71%)
Apr 26, 2024	82.01	83.79	82.01	82.89	1,321,323	+0.39(+0.47%)
Apr 25, 2024	83.58	83.59	80.33	82.50	2,390,199	-4.16(-4.80%)
Apr 24, 2024	87.43	88.43	85.97	86.67	1,272,227	-0.92(-1.05%)
Apr 23, 2024	86.90	87.89	86.59	87.58	697,873	+1.02(+1.17%)
Apr 22, 2024	85.92	87.56	85.45	86.57	1,272,929	+0.83(+0.96%)
Apr 19, 2024	86.48	87.10	85.52	85.74	1,138,987	-0.62(-0.72%)
Apr 18, 2024	86.67	87.59	86.17	86.36	1,204,150	+0.23(+0.27%)
Apr 17, 2024	85.50	86.47	84.88	86.13	1,693,229	+1.06(+1.24%)
Apr 16, 2024	84.65	85.42	84.28	85.07	890,282	+0.25(+0.29%)
Apr 15, 2024	87.60	87.65	84.66	84.82	773,849	-1.34(-1.56%)
Apr 12, 2024	85.00	86.25	85.00	86.17	1,182,981	+0.35(+0.41%)
Apr 11, 2024	85.63	86.05	84.76	85.82	905,232	+0.62(+0.72%)
Apr 10, 2024	84.47	85.74	83.55	85.20	1,006,674	-0.94(-1.09%)
Apr 09, 2024	86.77	86.77	84.85	86.14	1,256,407	-0.50(-0.57%)
Apr 08, 2024	87.71	87.71	86.62	86.64	906,229	-0.57(-0.65%)
Apr 05, 2024	87.05	87.69	86.46	87.20	925,054	+0.40(+0.46%)
Apr 04, 2024	89.05	89.35	86.63	86.80	1,040,567	-1.50(-1.70%)
Apr 03, 2024	88.21	89.07	87.95	88.31	902,506	+0.10(+0.11%)
Apr 02, 2024	88.37	88.56	87.55	88.21	924,660	-0.53(-0.59%)
Apr 01, 2024	88.99	89.42	88.34	88.74	678,819	-0.38(-0.42%)
Mar 28, 2024	88.73	89.28	89.08	89.12	1,007,528	+0.61(+0.69%)
Mar 27, 2024	88.08	88.53	87.66	88.51	779,323	+0.97(+1.10%)
Mar 26, 2024	87.68	88.36	87.27	87.54	895,859	-0.16(-0.18%)
Mar 25, 2024	89.04	89.51	87.67	87.70	750,822	-1.24(-1.39%)
Mar 22, 2024	89.20	89.47	88.60	88.94	1,012,342	-0.60(-0.67%)
Mar 21, 2024	87.49	89.61	87.49	89.53	761,191	+2.23(+2.56%)
Mar 20, 2024	86.60	87.38	86.09	87.30	566,066	+0.86(+0.99%)
Mar 19, 2024	85.64	86.49	85.37	86.45	776,173	+0.92(+1.07%)
Mar 18, 2024	86.78	87.14	85.35	85.53	1,068,440	-1.23(-1.41%)
Mar 15, 2024	85.71	87.57	85.71	86.76	2,646,551	+0.47(+0.54%)
Mar 14, 2024	85.93	86.56	85.65	86.29	944,957	+0.46(+0.53%)
Mar 13, 2024	85.64	86.22	85.21	85.83	813,475	+0.23(+0.27%)
Mar 12, 2024	85.07	85.74	84.69	85.60	661,245	+0.62(+0.73%)
Mar 11, 2024	85.31	85.50	84.30	84.98	702,101	-0.51(-0.59%)
Mar 08, 2024	86.71	87.26	85.35	85.49	629,858	-0.83(-0.96%)
Mar 07, 2024	84.82	86.48	84.55	86.32	917,671	+2.14(+2.54%)
Mar 06, 2024	83.83	84.85	83.78	84.17	677,263	+0.81(+0.97%)
Mar 05, 2024	84.53	84.65	82.83	83.37	993,791	-1.40(-1.66%)
Mar 04, 2024	83.68	85.31	83.65	84.77	1,020,401	+1.16(+1.38%)
Mar 01, 2024	82.22	83.76	82.19	83.62	1,226,549	+1.04(+1.25%)
Feb 29, 2024	83.15	83.16	82.19	82.58	1,470,440	+0.01(+0.01%)
Feb 28, 2024	82.02	83.10	81.71	82.57	874,043	+0.59(+0.72%)
Feb 27, 2024	81.61	82.08	81.14	81.98	754,232	+0.71(+0.87%)
Feb 26, 2024	81.09	81.58	80.79	81.28	683,330	+0.19(+0.23%)
Feb 23, 2024	80.65	81.20	80.30	81.09	791,523	+0.79(+0.98%)
Feb 22, 2024	80.51	80.64	79.60	80.30	846,261	+0.38(+0.47%)
Feb 21, 2024	79.60	80.17	79.29	79.92	784,191	+0.59(+0.74%)
Feb 20, 2024	79.24	80.06	78.75	79.33	1,044,540	-0.45(-0.56%)
Feb 16, 2024	80.43	81.05	79.69	79.78	754,922	-0.91(-1.12%)
Feb 15, 2024	81.49	81.84	79.74	80.69	910,236	-0.17(-0.21%)
Feb 14, 2024	79.69	81.16	79.42	80.86	1,054,671	+1.91(+2.42%)
Feb 13, 2024	79.32	79.99	78.46	78.95	1,140,408	-2.02(-2.50%)
Feb 12, 2024	80.45	81.30	80.12	80.97	656,568	+0.74(+0.92%)
Feb 09, 2024	79.98	80.49	79.67	80.23	710,341	+0.29(+0.36%)
Feb 08, 2024	79.91	80.51	79.42	79.94	855,408	+0.41(+0.51%)
Feb 07, 2024	78.72	80.10	78.62	79.53	881,314	+1.61(+2.07%)
Feb 06, 2024	76.87	78.16	76.80	77.92	977,985	+1.13(+1.47%)
Feb 05, 2024	77.74	77.74	76.59	76.79	1,003,805	-1.24(-1.58%)
Feb 02, 2024	78.71	78.79	76.95	78.03	1,062,176	-1.24(-1.56%)
Feb 01, 2024	78.00	79.39	77.65	79.26	1,204,601	+1.95(+2.53%)
Jan 31, 2024	79.55	79.55	76.79	77.31	2,579,289	-2.10(-2.65%)
Jan 30, 2024	78.46	80.04	76.63	79.41	2,506,151	-1.60(-1.98%)
Jan 29, 2024	80.32	81.17	79.98	81.02	968,852	+0.72(+0.90%)
Jan 26, 2024	80.71	81.07	79.96	80.29	853,201	-0.35(-0.43%)
Jan 25, 2024	80.27	80.83	80.18	80.64	1,041,347	+0.93(+1.17%)
Jan 24, 2024	81.59	81.59	79.68	79.71	810,101	-1.51(-1.86%)
Jan 23, 2024	81.44	81.71	80.69	81.22	1,244,924	-0.27(-0.33%)
Jan 22, 2024	81.01	81.77	80.76	81.48	896,048	+0.90(+1.12%)
Jan 19, 2024	79.94	81.00	79.45	80.58	778,300	+0.63(+0.78%)
Jan 18, 2024	80.12	80.34	79.22	79.96	574,314	+0.46(+0.57%)
Jan 17, 2024	80.21	81.08	79.40	79.50	623,509	-0.85(-1.06%)
Jan 16, 2024	79.93	80.49	79.69	80.35	701,223	-0.13(-0.16%)
Jan 12, 2024	80.63	80.91	79.38	80.48	604,960	+0.45(+0.56%)
Jan 11, 2024	79.86	80.21	79.24	80.03	676,020	+0.18(+0.22%)
Jan 10, 2024	79.22	80.38	79.04	79.86	845,107	+0.64(+0.80%)
Jan 09, 2024	78.23	79.24	78.19	79.22	667,456	+0.57(+0.72%)
Jan 08, 2024	78.66	78.88	77.84	78.66	796,204	+0.23(+0.29%)
Jan 05, 2024	78.49	79.05	78.10	78.43	655,374	-0.34(-0.43%)
Jan 04, 2024	78.11	79.84	77.72	78.76	887,486	+0.66(+0.85%)
Jan 03, 2024	80.24	80.24	77.48	78.10	1,286,820	-2.71(-3.35%)
Jan 02, 2024	81.07	81.99	80.56	80.81	618,622	-0.99(-1.21%)
Dec 29, 2023	81.39	82.13	81.39	81.80	615,689	+0.20(+0.24%)
Dec 28, 2023	81.30	81.80	81.19	81.60	456,368	+0.08(+0.10%)
Dec 27, 2023	81.34	81.76	81.06	81.52	445,143	+0.31(+0.38%)
Dec 26, 2023	81.07	81.42	80.79	81.22	423,711	+0.12(+0.15%)
Dec 22, 2023	81.31	81.39	80.61	81.10	452,939	+0.17(+0.21%)
Dec 21, 2023	80.40	80.94	80.19	80.93	626,513	+1.32(+1.66%)
Dec 20, 2023	80.07	80.72	79.60	79.61	796,287	-0.66(-0.83%)
Dec 19, 2023	79.05	80.30	79.05	80.27	920,701	+1.50(+1.90%)
Dec 18, 2023	78.73	79.24	78.25	78.77	933,581	+0.19(+0.24%)
Dec 15, 2023	79.11	79.76	78.37	78.59	2,933,104	-1.38(-1.72%)
Dec 14, 2023	79.23	80.21	79.03	79.97	1,461,536	+1.05(+1.33%)
Dec 13, 2023	78.65	79.48	77.64	78.91	1,200,805	+0.05(+0.06%)
Dec 12, 2023	77.75	79.40	77.73	78.86	994,377	+1.43(+1.85%)
Dec 11, 2023	77.71	78.05	77.06	77.44	825,249	+0.05(+0.06%)
Dec 08, 2023	77.51	78.68	77.18	77.39	834,318	-0.02(-0.03%)
Dec 07, 2023	76.58	77.41	76.04	77.41	1,189,677	+0.72(+0.94%)
Dec 06, 2023	76.24	77.17	76.03	76.68	827,002	+0.96(+1.27%)
Dec 05, 2023	76.09	76.45	75.34	75.72	881,320	-0.77(-1.01%)
Dec 04, 2023	75.51	76.74	75.32	76.49	1,248,487	+0.35(+0.46%)
Dec 01, 2023	74.89	76.25	74.61	76.15	702,027	+1.37(+1.83%)
Nov 30, 2023	74.52	75.26	73.85	74.78	962,941	+0.26(+0.35%)
Nov 29, 2023	75.15	75.47	74.38	74.52	646,635	-0.02(-0.03%)
Nov 28, 2023	75.08	75.70	74.52	74.54	587,709	-0.83(-1.11%)
Nov 27, 2023	74.94	75.55	74.78	75.37	584,824	-0.05(-0.07%)
Nov 24, 2023	75.19	75.74	75.10	75.42	240,109	+0.13(+0.17%)
Nov 22, 2023	75.57	75.84	75.08	75.29	659,982	+0.01(+0.01%)
Nov 21, 2023	75.32	75.68	74.84	75.28	501,096	-0.24(-0.32%)
Nov 20, 2023	75.44	75.67	74.49	75.52	902,185	-0.27(-0.35%)
Nov 17, 2023	75.54	75.85	75.27	75.79	675,035	+0.73(+0.98%)
Nov 16, 2023	74.51	75.32	74.46	75.05	840,417	+0.63(+0.85%)
Nov 15, 2023	75.41	76.38	74.26	74.42	1,090,643	-1.01(-1.34%)
Nov 14, 2023	74.01	75.67	73.87	75.43	1,201,182	+2.62(+3.60%)
Nov 13, 2023	71.85	73.07	71.85	72.81	1,044,044	+0.56(+0.77%)
Nov 10, 2023	71.34	72.40	71.15	72.26	853,206	+1.44(+2.03%)
Nov 09, 2023	70.87	71.42	70.42	70.82	839,373	+0.23(+0.32%)
Nov 08, 2023	70.36	71.06	69.89	70.59	750,621	+0.49(+0.69%)
Nov 07, 2023	70.18	70.92	69.76	70.10	1,110,250	-0.44(-0.62%)
Nov 06, 2023	70.96	71.91	70.35	70.54	1,346,094	-0.47(-0.66%)
Nov 03, 2023	71.69	72.27	70.99	71.01	1,216,138	+0.21(+0.29%)
Nov 02, 2023	71.38	71.94	70.75	70.80	1,094,623	+0.54(+0.76%)

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.

A O Smith Ord Shs (NY: AOS )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

A O Smith Ord Shs (NY: AOS )

Historical Prices

Sections

Services

The Ridgway Record