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 )

82.82 -4.18 (-4.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jan 30, 2004 4.200 4.208 4.145 4.187 826,698 -0.04(-0.92%)
Jan 29, 2004 4.247 4.266 4.206 4.226 1,265,765 -0.02(-0.51%)
Jan 28, 2004 4.211 4.399 4.200 4.247 2,818,526 +0.01(+0.35%)
Jan 27, 2004 4.105 4.232 4.085 4.232 2,262,424 +0.14(+3.31%)
Jan 26, 2004 4.065 4.112 4.065 4.097 1,234,456 -0.02(-0.52%)
Jan 23, 2004 4.172 4.199 4.078 4.118 2,440,586 -0.07(-1.60%)
Jan 22, 2004 4.224 4.271 4.112 4.185 2,181,171 -0.04(-0.89%)
Jan 21, 2004 4.400 4.494 4.223 4.223 4,542,740 -0.31(-6.78%)
Jan 20, 2004 4.494 4.554 4.474 4.530 1,308,255 +0.06(+1.38%)
Jan 16, 2004 4.530 4.553 4.464 4.468 858,006 -0.07(-1.57%)
Jan 15, 2004 4.595 4.595 4.529 4.540 726,063 -0.05(-1.20%)
Jan 14, 2004 4.548 4.599 4.548 4.595 1,578,852 +0.07(+1.63%)
Jan 13, 2004 4.527 4.554 4.502 4.521 643,318 -0.04(-0.85%)
Jan 12, 2004 4.588 4.588 4.548 4.560 1,168,111 -0.03(-0.61%)
Jan 09, 2004 4.667 4.668 4.588 4.588 377,195 -0.08(-1.72%)
Jan 08, 2004 4.683 4.686 4.652 4.668 579,956 -0.01(-0.32%)
Jan 07, 2004 4.735 4.735 4.648 4.683 612,010 -0.03(-0.60%)
Jan 06, 2004 4.761 4.764 4.709 4.711 502,429 -0.05(-1.04%)
Jan 05, 2004 4.762 4.803 4.662 4.761 1,209,856 +0.03(+0.68%)
Jan 02, 2004 4.682 4.785 4.682 4.729 325,759 +0.03(+0.57%)
Dec 31, 2003 4.785 4.785 4.684 4.702 431,612 -0.10(-2.04%)
Dec 30, 2003 4.749 4.827 4.735 4.800 438,321 +0.03(+0.73%)
Dec 29, 2003 4.690 4.766 4.703 4.765 411,485 +0.08(+1.60%)
Dec 26, 2003 4.656 4.690 4.655 4.690 206,488 +0.06(+1.30%)
Dec 24, 2003 4.682 4.694 4.623 4.629 195,306 -0.07(-1.43%)
Dec 23, 2003 4.643 4.697 4.599 4.697 431,612 +0.06(+1.36%)
Dec 22, 2003 4.554 4.612 4.554 4.633 650,773 +0.08(+1.74%)
Dec 19, 2003 4.581 4.607 4.541 4.554 562,065 -0.03(-0.59%)
Dec 18, 2003 4.447 4.592 4.438 4.581 677,609 +0.17(+3.80%)
Dec 17, 2003 4.534 4.534 4.397 4.413 1,151,712 -0.17(-3.66%)
Dec 16, 2003 4.494 4.574 4.481 4.581 303,396 +0.06(+1.34%)
Dec 15, 2003 4.692 4.692 4.521 4.521 322,032 -0.14(-3.11%)
Dec 12, 2003 4.615 4.655 4.615 4.666 415,958 +0.10(+2.29%)
Dec 11, 2003 4.507 4.581 4.507 4.561 796,135 +0.07(+1.61%)
Dec 10, 2003 4.534 4.538 4.430 4.489 675,372 -0.06(-1.30%)
Dec 09, 2003 4.548 4.585 4.399 4.548 2,664,219 +0.00(+0.03%)
Dec 08, 2003 4.695 4.695 4.529 4.546 2,702,237 -0.15(-3.14%)
Dec 05, 2003 4.743 4.743 4.688 4.694 739,481 -0.07(-1.52%)
Dec 04, 2003 4.856 4.866 4.749 4.766 842,352 -0.13(-2.66%)
Dec 03, 2003 4.883 4.926 4.870 4.896 796,135 +0.01(+0.27%)
Dec 02, 2003 4.879 4.888 4.879 4.883 444,285 +0.04(+0.78%)
Dec 01, 2003 4.714 4.884 4.756 4.845 785,698 +0.13(+2.79%)
Nov 28, 2003 4.709 4.723 4.709 4.714 178,906 +0.01(+0.31%)
Nov 26, 2003 4.706 4.735 4.662 4.699 1,078,658 +0.02(+0.52%)
Nov 25, 2003 4.749 4.801 4.675 4.675 855,025 -0.10(-2.11%)
Nov 24, 2003 4.588 4.808 4.588 4.776 1,403,672 +0.21(+4.49%)
Nov 21, 2003 4.574 4.574 4.552 4.570 448,757 +0.02(+0.50%)
Nov 20, 2003 4.536 4.562 4.495 4.548 757,371 -0.02(-0.50%)
Nov 19, 2003 4.494 4.608 4.468 4.570 1,208,365 +0.08(+1.70%)
Nov 18, 2003 4.521 4.525 4.485 4.494 755,135 -0.01(-0.27%)
Nov 17, 2003 4.460 4.507 4.460 4.506 1,269,492 +0.03(+0.78%)
Nov 14, 2003 4.400 4.511 4.389 4.471 1,235,947 +0.08(+1.77%)
Nov 13, 2003 4.348 4.395 4.340 4.393 815,516 +0.05(+1.08%)
Nov 12, 2003 4.333 4.361 4.322 4.346 1,135,312 +0.01(+0.31%)
Nov 11, 2003 4.360 4.361 4.326 4.333 1,638,487 -0.04(-0.83%)
Nov 10, 2003 4.415 4.415 4.369 4.369 731,281 -0.05(-1.24%)
Nov 07, 2003 4.454 4.464 4.422 4.424 549,392 -0.01(-0.21%)
Nov 06, 2003 4.481 4.481 4.422 4.434 586,665 -0.02(-0.54%)
Nov 05, 2003 4.427 4.458 4.364 4.458 480,811 +0.04(+1.00%)
Nov 04, 2003 4.373 4.450 4.362 4.413 843,098 +0.02(+0.55%)
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.