Skip to main content

A O Smith Ord Shs (NY: AOS )

89.46 +0.61 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 60.68 60.89 58.08 58.13 2,188,087 -2.36(-3.90%)
Sep 29, 2021 60.65 60.97 60.43 60.49 981,209 +0.14(+0.24%)
Sep 28, 2021 61.19 61.74 60.35 60.35 999,631 -1.09(-1.78%)
Sep 27, 2021 60.98 61.98 60.98 61.44 1,015,137 +0.47(+0.76%)
Sep 24, 2021 60.94 61.44 60.78 60.98 1,091,711 -0.34(-0.56%)
Sep 23, 2021 61.06 61.93 60.88 61.32 724,895 +0.62(+1.02%)
Sep 22, 2021 61.22 61.58 60.51 60.70 1,344,601 -0.07(-0.11%)
Sep 21, 2021 61.77 61.80 60.26 60.77 1,176,932 -0.61(-0.99%)
Sep 20, 2021 60.95 61.44 59.96 61.38 2,145,834 -0.76(-1.23%)
Sep 17, 2021 63.20 63.27 61.82 62.14 2,287,596 -1.31(-2.07%)
Sep 16, 2021 65.09 65.15 63.36 63.45 1,173,679 -1.71(-2.63%)
Sep 15, 2021 64.86 65.45 64.44 65.16 1,165,353 +0.12(+0.19%)
Sep 14, 2021 66.59 66.63 64.86 65.04 875,426 -1.30(-1.97%)
Sep 13, 2021 67.22 67.58 65.81 66.34 937,764 -0.39(-0.58%)
Sep 10, 2021 68.01 68.08 66.67 66.73 762,416 -0.81(-1.20%)
Sep 09, 2021 68.72 68.93 67.51 67.54 625,717 -1.07(-1.55%)
Sep 08, 2021 68.02 68.73 67.40 68.61 668,912 +0.20(+0.29%)
Sep 07, 2021 69.61 69.61 68.29 68.41 773,696 -1.30(-1.87%)
Sep 03, 2021 70.01 70.26 69.09 69.71 455,687 -0.45(-0.64%)
Sep 02, 2021 69.37 70.17 69.06 70.16 714,942 +1.06(+1.53%)
Sep 01, 2021 69.23 69.36 67.82 69.10 665,351 -0.11(-0.16%)
Aug 31, 2021 69.57 69.68 68.83 69.22 1,403,126 -0.21(-0.30%)
Aug 30, 2021 69.12 69.77 68.89 69.43 457,438 +0.53(+0.77%)
Aug 27, 2021 68.61 69.07 68.43 68.89 462,520 +0.61(+0.89%)
Aug 26, 2021 68.69 68.77 68.06 68.29 318,514 -0.49(-0.71%)
Aug 25, 2021 68.52 68.95 68.36 68.77 705,190 +0.42(+0.61%)
Aug 24, 2021 67.91 68.41 67.70 68.35 412,692 +0.49(+0.73%)
Aug 23, 2021 67.89 68.19 67.32 67.86 522,520 +0.22(+0.32%)
Aug 20, 2021 67.24 67.88 67.11 67.64 518,968 +0.69(+1.04%)
Aug 19, 2021 66.09 67.10 65.96 66.94 595,369 +0.02(+0.03%)
Aug 18, 2021 67.22 67.89 66.83 66.92 584,829 -0.62(-0.92%)
Aug 17, 2021 68.72 68.94 66.88 67.54 780,444 -1.60(-2.31%)
Aug 16, 2021 68.33 69.56 68.21 69.14 675,491 +0.65(+0.95%)
Aug 13, 2021 68.03 68.53 67.61 68.50 573,092 +0.51(+0.76%)
Aug 12, 2021 68.92 68.92 67.71 67.98 966,778 -0.79(-1.15%)
Aug 11, 2021 68.66 69.25 68.08 68.77 1,220,926 +0.34(+0.50%)
Aug 10, 2021 68.20 68.60 67.92 68.43 594,623 +0.46(+0.67%)
Aug 09, 2021 67.91 68.36 67.40 67.97 543,074 -0.25(-0.36%)
Aug 06, 2021 68.33 68.70 67.73 68.22 574,347 +0.31(+0.46%)
Aug 05, 2021 68.52 68.85 67.76 67.91 680,120 -0.17(-0.25%)
Aug 04, 2021 67.98 68.29 67.60 68.08 846,107 -0.11(-0.17%)
Aug 03, 2021 66.67 68.37 65.93 68.19 797,966 +1.71(+2.58%)
Aug 02, 2021 67.04 67.66 66.43 66.48 647,547 -0.47(-0.70%)
Jul 30, 2021 67.15 67.26 66.06 66.94 1,167,130 -0.10(-0.14%)
Jul 29, 2021 66.63 67.28 64.50 67.04 1,028,641 +1.23(+1.87%)
Jul 28, 2021 66.55 66.77 65.55 65.81 877,447 -0.67(-1.01%)
Jul 27, 2021 65.69 66.86 65.53 66.48 863,868 +0.28(+0.43%)
Jul 26, 2021 66.13 66.39 65.77 66.20 775,350 +0.17(+0.26%)
Jul 23, 2021 65.48 66.08 65.06 66.03 812,913 +0.95(+1.46%)
Jul 22, 2021 67.15 67.15 64.91 65.08 948,430 -1.99(-2.97%)
Jul 21, 2021 67.05 67.31 66.57 67.07 596,593 +0.50(+0.76%)
Jul 20, 2021 65.77 66.85 65.67 66.57 1,485,486 +1.19(+1.83%)
Jul 19, 2021 65.37 65.78 64.63 65.37 743,110 -0.92(-1.39%)
Jul 16, 2021 67.45 67.56 66.26 66.29 891,406 -0.82(-1.22%)
Jul 15, 2021 66.94 67.66 66.43 67.11 799,018 -0.23(-0.34%)
Jul 14, 2021 67.39 67.88 66.80 67.34 1,167,794 -0.02(-0.03%)
Jul 13, 2021 67.51 67.62 67.15 67.36 640,852 -0.15(-0.22%)
Jul 12, 2021 67.15 67.75 66.64 67.51 861,915 +0.42(+0.62%)
Jul 09, 2021 67.92 67.92 66.94 67.09 1,263,998 +0.38(+0.57%)
Jul 08, 2021 67.02 67.61 66.49 66.71 829,666 -1.59(-2.33%)
Jul 07, 2021 66.21 68.45 66.21 68.30 678,547 +1.54(+2.30%)
Jul 06, 2021 67.46 67.51 65.73 66.77 1,046,816 -0.54(-0.80%)
Jul 02, 2021 68.17 68.21 67.16 67.31 855,367 -1.06(-1.55%)
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.