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, 2004 3.229 3.287 3.222 3.267 1,071,949 +0.04(+1.33%)
Sep 29, 2004 3.186 3.252 3.186 3.224 1,282,165 +0.07(+2.08%)
Sep 28, 2004 3.166 3.201 3.143 3.158 1,004,114 +0.00(+0.00%)
Sep 27, 2004 3.175 3.186 3.139 3.158 1,300,055 -0.02(-0.51%)
Sep 24, 2004 3.171 3.193 3.112 3.174 1,296,328 -0.00(-0.08%)
Sep 23, 2004 3.194 3.224 3.161 3.177 966,096 -0.01(-0.38%)
Sep 22, 2004 3.272 3.272 3.161 3.189 2,061,900 -0.09(-2.74%)
Sep 21, 2004 3.189 3.281 3.189 3.279 2,281,061 +0.10(+3.04%)
Sep 20, 2004 3.205 3.218 3.175 3.182 1,062,258 -0.02(-0.71%)
Sep 17, 2004 3.166 3.209 3.136 3.205 1,741,358 +0.07(+2.18%)
Sep 16, 2004 3.092 3.173 3.092 3.136 1,631,778 +0.02(+0.78%)
Sep 15, 2004 3.132 3.132 3.061 3.112 2,974,324 -0.02(-0.68%)
Sep 14, 2004 3.085 3.143 2.900 3.134 17,565,660 -0.29(-8.39%)
Sep 13, 2004 3.442 3.469 3.409 3.421 825,952 -0.02(-0.62%)
Sep 10, 2004 3.427 3.442 3.391 3.442 679,100 +0.01(+0.20%)
Sep 09, 2004 3.370 3.442 3.370 3.436 1,124,130 +0.08(+2.36%)
Sep 08, 2004 3.407 3.413 3.356 3.356 699,972 -0.06(-1.73%)
Sep 07, 2004 3.366 3.423 3.354 3.415 1,083,876 +0.05(+1.47%)
Sep 03, 2004 3.323 3.366 3.301 3.366 1,106,985 +0.04(+1.29%)
Sep 02, 2004 3.240 3.336 3.220 3.323 1,161,402 +0.10(+2.99%)
Sep 01, 2004 3.276 3.300 3.220 3.226 1,994,810 -0.05(-1.52%)
Aug 31, 2004 3.273 3.281 3.253 3.276 1,481,944 +0.02(+0.70%)
Aug 30, 2004 3.287 3.287 3.226 3.253 1,300,055 -0.02(-0.49%)
Aug 27, 2004 3.210 3.317 3.210 3.269 1,873,302 +0.07(+2.18%)
Aug 26, 2004 3.220 3.262 3.158 3.199 13,331,534 -0.32(-9.04%)
Aug 25, 2004 3.542 3.555 3.511 3.517 1,543,816 -0.02(-0.49%)
Aug 24, 2004 3.562 3.582 3.508 3.535 1,478,962 -0.02(-0.64%)
Aug 23, 2004 3.582 3.582 3.543 3.558 1,386,527 -0.02(-0.60%)
Aug 20, 2004 3.575 3.582 3.563 3.579 982,496 +0.00(+0.11%)
Aug 19, 2004 3.642 3.654 3.535 3.575 1,808,449 -0.05(-1.30%)
Aug 18, 2004 3.602 3.635 3.592 3.622 1,056,295 +0.00(+0.00%)
Aug 17, 2004 3.622 3.630 3.609 3.622 1,587,797 +0.00(+0.00%)
Aug 16, 2004 3.645 3.654 3.607 3.622 1,245,638 -0.02(-0.63%)
Aug 13, 2004 3.729 3.729 3.643 3.645 658,227 -0.08(-2.13%)
Aug 12, 2004 3.850 3.850 3.724 3.724 522,556 -0.13(-3.44%)
Aug 11, 2004 3.814 3.858 3.763 3.857 505,411 +0.04(+0.95%)
Aug 10, 2004 3.770 3.821 3.766 3.821 285,505 +0.06(+1.53%)
Aug 09, 2004 3.756 3.770 3.749 3.763 464,412 +0.01(+0.25%)
Aug 06, 2004 3.751 3.776 3.739 3.753 983,987 -0.05(-1.24%)
Aug 05, 2004 3.865 3.912 3.800 3.800 669,409 -0.06(-1.67%)
Aug 04, 2004 3.830 3.867 3.743 3.865 488,266 +0.02(+0.56%)
Aug 03, 2004 3.869 3.873 3.803 3.843 433,848 -0.03(-0.66%)
Aug 02, 2004 3.853 3.873 3.799 3.869 321,286 +0.02(+0.42%)
Jul 30, 2004 3.869 3.877 3.841 3.853 368,249 -0.02(-0.42%)
Jul 29, 2004 3.877 3.890 3.829 3.869 436,085 +0.01(+0.14%)
Jul 28, 2004 3.867 3.884 3.825 3.863 578,465 -0.03(-0.69%)
Jul 27, 2004 3.890 3.890 3.843 3.890 732,772 +0.02(+0.49%)
Jul 26, 2004 3.796 3.872 3.795 3.872 1,118,912 +0.07(+1.91%)
Jul 23, 2004 3.814 3.814 3.776 3.799 694,009 -0.01(-0.39%)
Jul 22, 2004 3.827 3.850 3.790 3.814 924,351 -0.01(-0.25%)
Jul 21, 2004 3.890 3.890 3.810 3.823 660,464 -0.07(-1.69%)
Jul 20, 2004 3.863 3.889 3.815 3.889 416,703 +0.02(+0.49%)
Jul 19, 2004 3.890 3.890 3.776 3.870 1,212,838 -0.02(-0.52%)
Jul 16, 2004 3.882 3.890 3.807 3.890 2,038,045 +0.01(+0.24%)
Jul 15, 2004 3.957 3.984 3.817 3.881 1,771,922 -0.08(-1.93%)
Jul 14, 2004 3.998 4.031 3.948 3.957 623,191 -0.04(-1.04%)
Jul 13, 2004 3.984 4.046 3.984 3.999 455,466 +0.02(+0.57%)
Jul 12, 2004 3.964 3.979 3.931 3.976 401,794 +0.01(+0.14%)
Jul 09, 2004 3.927 3.971 3.877 3.971 756,626 +0.05(+1.30%)
Jul 08, 2004 4.003 4.003 3.910 3.920 465,157 -0.10(-2.40%)
Jul 07, 2004 4.089 4.105 3.937 4.016 966,096 -0.06(-1.51%)
Jul 06, 2004 4.122 4.122 4.065 4.078 778,244 -0.04(-1.07%)
Jul 02, 2004 4.159 4.159 4.085 4.122 253,451 -0.03(-0.71%)
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.