Skip to main content

A O Smith Ord Shs (NY: AOS )

89.08 +0.23 (+0.26%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 5.149 5.185 5.090 5.145 1,064,495 -0.02(-0.34%)
Jan 30, 2007 5.151 5.174 5.096 5.162 1,273,219 +0.03(+0.65%)
Jan 29, 2007 5.145 5.171 5.100 5.128 1,229,983 -0.03(-0.65%)
Jan 26, 2007 5.080 5.174 5.076 5.162 1,288,128 +0.09(+1.72%)
Jan 25, 2007 5.229 5.229 5.052 5.075 2,764,854 -0.14(-2.75%)
Jan 24, 2007 5.157 5.245 5.137 5.218 2,618,747 +0.08(+1.49%)
Jan 23, 2007 5.131 5.185 5.073 5.142 3,953,093 +0.01(+0.21%)
Jan 22, 2007 5.057 5.465 5.057 5.131 10,653,151 +0.30(+6.25%)
Jan 19, 2007 4.841 4.841 4.762 4.829 1,625,815 +0.00(+0.00%)
Jan 18, 2007 4.856 4.903 4.819 4.829 1,938,156 -0.03(-0.66%)
Jan 17, 2007 4.821 4.882 4.821 4.862 928,824 +0.02(+0.44%)
Jan 16, 2007 4.886 4.896 4.813 4.840 2,053,700 -0.05(-0.93%)
Jan 12, 2007 4.870 4.886 4.819 4.886 990,696 -0.00(-0.03%)
Jan 11, 2007 4.856 4.887 4.827 4.887 1,938,901 +0.05(+0.94%)
Jan 10, 2007 4.836 4.848 4.784 4.841 1,982,883 -0.03(-0.72%)
Jan 09, 2007 4.853 4.883 4.800 4.876 1,927,720 +0.01(+0.19%)
Jan 08, 2007 4.855 4.887 4.812 4.867 1,557,979 +0.00(+0.06%)
Jan 05, 2007 4.833 4.945 4.833 4.864 1,855,412 -0.08(-1.65%)
Jan 04, 2007 4.976 4.977 4.875 4.946 2,049,973 -0.03(-0.59%)
Jan 03, 2007 5.064 5.064 4.934 4.976 4,006,765 -0.06(-1.25%)
Dec 29, 2006 5.111 5.135 5.039 5.039 1,426,781 -0.06(-1.21%)
Dec 28, 2006 5.098 5.126 5.086 5.100 1,378,327 +0.00(+0.05%)
Dec 27, 2006 5.082 5.110 5.040 5.098 1,859,884 +0.03(+0.53%)
Dec 26, 2006 4.997 5.075 4.988 5.071 1,354,473 +0.09(+1.75%)
Dec 22, 2006 4.976 5.079 4.976 4.984 2,140,171 +0.01(+0.16%)
Dec 21, 2006 4.950 5.013 4.937 4.976 3,317,974 +0.09(+1.76%)
Dec 20, 2006 4.816 4.930 4.792 4.890 4,676,920 +0.11(+2.39%)
Dec 19, 2006 4.719 4.813 4.655 4.776 3,909,112 +0.03(+0.74%)
Dec 18, 2006 4.568 4.743 4.568 4.741 3,371,646 +0.17(+3.79%)
Dec 15, 2006 4.620 4.664 4.568 4.568 1,872,557 -0.05(-0.99%)
Dec 14, 2006 4.635 4.660 4.576 4.613 3,291,884 -0.01(-0.23%)
Dec 13, 2006 4.698 4.713 4.615 4.624 1,101,767 -0.04(-0.89%)
Dec 12, 2006 4.743 4.758 4.628 4.666 2,219,934 -0.09(-1.97%)
Dec 11, 2006 4.757 4.803 4.738 4.760 2,012,700 +0.00(+0.08%)
Dec 08, 2006 4.803 4.823 4.739 4.756 2,402,568 -0.06(-1.31%)
Dec 07, 2006 4.895 4.904 4.786 4.819 1,558,725 -0.06(-1.32%)
Dec 06, 2006 4.883 4.908 4.840 4.883 1,121,894 +0.00(+0.00%)
Dec 05, 2006 4.910 4.917 4.816 4.883 1,973,192 +0.00(+0.00%)
Dec 04, 2006 4.849 4.931 4.843 4.883 1,085,367 +0.05(+1.08%)
Dec 01, 2006 4.789 4.875 4.742 4.831 2,078,299 +0.03(+0.61%)
Nov 30, 2006 4.805 4.840 4.746 4.801 1,253,092 -0.00(-0.03%)
Nov 29, 2006 4.741 4.805 4.741 4.803 1,720,486 +0.10(+2.02%)
Nov 28, 2006 4.772 4.789 4.690 4.707 2,374,241 -0.07(-1.52%)
Nov 27, 2006 4.863 4.937 4.760 4.780 1,871,066 -0.13(-2.73%)
Nov 24, 2006 4.883 4.958 4.867 4.914 446,521 -0.00(-0.05%)
Nov 22, 2006 4.973 5.013 4.912 4.917 1,713,032 -0.06(-1.19%)
Nov 21, 2006 4.984 4.984 4.892 4.976 2,758,145 -0.01(-0.19%)
Nov 20, 2006 5.001 5.005 4.950 4.985 846,825 +0.04(+0.73%)
Nov 17, 2006 5.031 5.031 4.927 4.949 1,016,786 -0.08(-1.68%)
Nov 16, 2006 5.064 5.071 5.012 5.033 1,918,774 +0.00(+0.05%)
Nov 15, 2006 4.969 5.098 4.943 5.031 5,262,094 +0.10(+1.93%)
Nov 14, 2006 4.770 4.949 4.735 4.935 3,332,883 +0.17(+3.52%)
Nov 13, 2006 4.719 4.792 4.715 4.768 1,490,144 +0.02(+0.51%)
Nov 10, 2006 4.702 4.758 4.695 4.743 1,220,293 +0.04(+0.88%)
Nov 09, 2006 4.676 4.735 4.635 4.702 3,320,956 +0.03(+0.69%)
Nov 08, 2006 4.629 4.706 4.591 4.670 1,153,948 +0.01(+0.29%)
Nov 07, 2006 4.663 4.717 4.629 4.656 1,566,179 -0.01(-0.14%)
Nov 06, 2006 4.636 4.682 4.566 4.663 1,294,837 +0.07(+1.52%)
Nov 03, 2006 4.639 4.668 4.552 4.593 1,692,159 -0.04(-0.90%)
Nov 02, 2006 4.619 4.680 4.566 4.635 2,654,528 -0.00(-0.09%)
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.