Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A O Smith Ord Shs (NY: AOS )

83.21 +0.39 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 3.698 3.823 3.689 3.812 1,221,038 +0.05(+1.25%)
Sep 27, 2002 3.815 3.877 3.716 3.766 846,825 -0.05(-1.30%)
Sep 26, 2002 3.362 3.908 3.362 3.815 2,670,183 +0.45(+13.53%)
Sep 25, 2002 3.381 3.414 3.340 3.360 960,878 -0.03(-0.79%)
Sep 24, 2002 3.474 3.508 3.351 3.387 1,593,760 -0.12(-3.33%)
Sep 23, 2002 3.642 3.652 3.488 3.504 628,409 -0.15(-4.15%)
Sep 20, 2002 3.654 3.702 3.615 3.656 17,070,684 +0.00(+0.07%)
Sep 19, 2002 3.776 3.857 3.649 3.653 833,407 -0.13(-3.47%)
Sep 18, 2002 3.877 3.878 3.783 3.784 496,466 -0.10(-2.56%)
Sep 17, 2002 3.992 4.018 3.884 3.884 364,522 -0.09(-2.23%)
Sep 16, 2002 3.959 4.011 3.957 3.972 136,416 +0.01(+0.37%)
Sep 13, 2002 3.957 4.020 3.931 3.957 434,594 +0.00(+0.00%)
Sep 12, 2002 4.002 4.002 3.927 3.957 379,431 -0.04(-1.07%)
Sep 11, 2002 3.991 4.004 3.957 4.000 22,959,698 +0.03(+0.74%)
Sep 10, 2002 4.000 4.024 3.921 3.971 322,777 -0.03(-0.74%)
Sep 09, 2002 3.850 4.018 3.837 4.000 546,411 +0.11(+2.83%)
Sep 06, 2002 3.890 3.917 3.850 3.890 448,757 +0.03(+0.69%)
Sep 05, 2002 3.990 3.990 3.863 3.863 689,536 -0.16(-3.97%)
Sep 04, 2002 3.924 4.024 3.920 4.023 445,030 +0.10(+2.56%)
Sep 03, 2002 4.081 4.081 3.922 3.922 618,719 -0.16(-3.97%)
Aug 30, 2002 4.078 4.159 4.077 4.085 685,809 +0.01(+0.16%)
Aug 29, 2002 4.018 4.092 4.008 4.078 1,124,130 +0.06(+1.50%)
Aug 28, 2002 4.019 4.024 3.991 4.018 783,462 -0.00(-0.10%)
Aug 27, 2002 4.024 4.058 3.990 4.022 949,696 -0.00(-0.07%)
Aug 26, 2002 3.917 4.024 3.912 4.024 650,773 +0.12(+3.09%)
Aug 23, 2002 3.984 4.018 3.904 3.904 450,248 -0.10(-2.41%)
Aug 22, 2002 4.018 4.018 3.959 4.000 404,031 -0.02(-0.43%)
Aug 21, 2002 4.011 4.024 3.944 4.018 550,138 +0.01(+0.37%)
Aug 20, 2002 3.961 4.018 3.951 4.003 564,301 -0.02(-0.50%)
Aug 16, 2002 3.998 4.057 3.998 4.023 563,556 +0.01(+0.30%)
Aug 15, 2002 4.020 4.024 3.991 4.011 976,532 -0.01(-0.23%)
Aug 14, 2002 3.961 4.023 3.924 4.020 1,426,035 +0.06(+1.52%)
Aug 13, 2002 4.008 4.024 3.960 3.960 2,236,334 -0.05(-1.30%)
Aug 12, 2002 3.953 4.022 3.914 4.012 1,218,802 +0.23(+6.06%)
Aug 07, 2002 3.776 3.810 3.658 3.783 1,241,910 +0.03(+0.71%)
Aug 06, 2002 3.702 3.790 3.702 3.756 672,391 +0.06(+1.67%)
Aug 05, 2002 3.702 3.790 3.690 3.694 345,140 -0.02(-0.54%)
Aug 02, 2002 3.862 3.862 3.662 3.715 565,792 -0.15(-3.82%)
Aug 01, 2002 3.857 3.893 3.837 3.862 360,795 +0.01(+0.14%)
Jul 31, 2002 3.925 3.951 3.843 3.857 614,991 -0.09(-2.24%)
Jul 30, 2002 4.138 4.145 3.920 3.945 1,031,695 -0.16(-3.89%)
Jul 29, 2002 3.884 4.105 3.877 4.105 1,393,981 +0.21(+5.52%)
Jul 26, 2002 3.851 3.904 3.851 3.890 585,174 +0.04(+1.01%)
Jul 25, 2002 3.892 3.906 3.849 3.851 874,406 -0.04(-1.00%)
Jul 24, 2002 3.818 3.910 3.713 3.890 1,214,329 +0.06(+1.58%)
Jul 23, 2002 3.894 3.924 3.732 3.830 1,639,978 -0.06(-1.65%)
Jul 22, 2002 3.843 3.925 3.839 3.894 1,208,365 +0.05(+1.33%)
Jul 19, 2002 3.857 3.910 3.796 3.843 780,480 -0.03(-0.80%)
Jul 17, 2002 3.857 3.957 3.811 3.874 950,442 -0.43(-10.03%)
Jul 12, 2002 4.138 4.393 4.078 4.306 3,087,632 +0.55(+14.72%)
Jul 11, 2002 3.790 3.790 3.676 3.753 735,753 -0.14(-3.52%)
Jul 10, 2002 3.964 3.968 3.890 3.890 200,524 -0.07(-1.86%)
Jul 09, 2002 3.894 4.020 3.884 3.964 485,284 +0.06(+1.62%)
Jul 08, 2002 3.841 3.905 3.841 3.901 741,717 +0.06(+1.61%)
Jul 05, 2002 3.747 3.897 3.747 3.839 475,593 +0.10(+2.76%)
Jul 04, 2002 3.851 3.851 3.629 3.736 4,621,757 +0.00(+0.00%)
Jul 03, 2002 3.851 3.851 3.629 3.736 855,770 -0.12(-3.00%)
Jul 02, 2002 4.100 4.145 3.850 3.851 843,843 -0.25(-6.05%)
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.