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 )

82.84 -1.47 (-1.74%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 4.184 4.192 4.129 4.171 829,889 -0.04(-0.92%)
Jan 29, 2004 4.231 4.250 4.189 4.209 1,270,651 -0.02(-0.51%)
Jan 28, 2004 4.195 4.382 4.184 4.231 2,829,407 +0.01(+0.35%)
Jan 27, 2004 4.089 4.216 4.069 4.216 2,271,158 +0.13(+3.31%)
Jan 26, 2004 4.049 4.096 4.049 4.081 1,239,222 -0.02(-0.52%)
Jan 23, 2004 4.156 4.183 4.062 4.103 2,450,007 -0.07(-1.60%)
Jan 22, 2004 4.208 4.255 4.096 4.169 2,189,591 -0.04(-0.89%)
Jan 21, 2004 4.383 4.477 4.207 4.207 4,560,277 -0.31(-6.78%)
Jan 20, 2004 4.477 4.537 4.457 4.513 1,313,306 +0.06(+1.38%)
Jan 16, 2004 4.513 4.535 4.447 4.451 861,319 -0.07(-1.57%)
Jan 15, 2004 4.577 4.577 4.511 4.522 728,866 -0.05(-1.20%)
Jan 14, 2004 4.530 4.581 4.530 4.577 1,584,947 +0.07(+1.63%)
Jan 13, 2004 4.510 4.537 4.485 4.503 645,802 -0.04(-0.85%)
Jan 12, 2004 4.570 4.570 4.530 4.542 1,172,621 -0.03(-0.61%)
Jan 09, 2004 4.649 4.650 4.570 4.570 378,651 -0.08(-1.72%)
Jan 08, 2004 4.665 4.668 4.634 4.650 582,194 -0.01(-0.32%)
Jan 07, 2004 4.717 4.717 4.630 4.665 614,372 -0.03(-0.60%)
Jan 06, 2004 4.743 4.745 4.690 4.693 504,369 -0.05(-1.04%)
Jan 05, 2004 4.744 4.784 4.644 4.743 1,214,527 +0.03(+0.68%)
Jan 02, 2004 4.664 4.767 4.664 4.711 327,016 +0.03(+0.57%)
Dec 31, 2003 4.767 4.767 4.666 4.684 433,278 -0.10(-2.04%)
Dec 30, 2003 4.731 4.808 4.717 4.781 440,013 +0.03(+0.73%)
Dec 29, 2003 4.672 4.748 4.685 4.747 413,074 +0.07(+1.60%)
Dec 26, 2003 4.638 4.672 4.637 4.672 207,285 +0.06(+1.30%)
Dec 24, 2003 4.664 4.676 4.605 4.612 196,060 -0.07(-1.43%)
Dec 23, 2003 4.625 4.678 4.581 4.678 433,278 +0.06(+1.36%)
Dec 22, 2003 4.537 4.594 4.537 4.616 653,285 +0.08(+1.74%)
Dec 19, 2003 4.564 4.589 4.523 4.537 564,235 -0.03(-0.59%)
Dec 18, 2003 4.430 4.574 4.421 4.564 680,225 +0.17(+3.80%)
Dec 17, 2003 4.517 4.517 4.380 4.396 1,156,158 -0.17(-3.66%)
Dec 16, 2003 4.477 4.557 4.463 4.564 304,567 +0.06(+1.34%)
Dec 15, 2003 4.674 4.674 4.503 4.503 323,275 -0.14(-3.11%)
Dec 12, 2003 4.597 4.637 4.597 4.648 417,563 +0.10(+2.29%)
Dec 11, 2003 4.490 4.564 4.490 4.543 799,208 +0.07(+1.61%)
Dec 10, 2003 4.517 4.521 4.413 4.471 677,980 -0.06(-1.30%)
Dec 09, 2003 4.530 4.568 4.382 4.530 2,674,504 +0.00(+0.03%)
Dec 08, 2003 4.677 4.677 4.511 4.529 2,712,669 -0.15(-3.14%)
Dec 05, 2003 4.725 4.725 4.670 4.676 742,335 -0.07(-1.52%)
Dec 04, 2003 4.837 4.847 4.731 4.748 845,604 -0.13(-2.66%)
Dec 03, 2003 4.864 4.907 4.851 4.878 799,208 +0.01(+0.27%)
Dec 02, 2003 4.860 4.870 4.860 4.864 446,000 +0.04(+0.78%)
Dec 01, 2003 4.696 4.866 4.737 4.827 788,731 +0.13(+2.79%)
Nov 28, 2003 4.690 4.705 4.690 4.696 179,597 +0.01(+0.31%)
Nov 26, 2003 4.688 4.717 4.644 4.681 1,082,822 +0.02(+0.52%)
Nov 25, 2003 4.731 4.783 4.657 4.657 858,325 -0.10(-2.11%)
Nov 24, 2003 4.570 4.789 4.570 4.757 1,409,091 +0.20(+4.49%)
Nov 21, 2003 4.557 4.557 4.534 4.553 450,490 +0.02(+0.50%)
Nov 20, 2003 4.518 4.545 4.478 4.530 760,295 -0.02(-0.50%)
Nov 19, 2003 4.477 4.590 4.451 4.553 1,213,030 +0.08(+1.70%)
Nov 18, 2003 4.503 4.507 4.467 4.477 758,050 -0.01(-0.27%)
Nov 17, 2003 4.443 4.490 4.443 4.489 1,274,393 +0.03(+0.78%)
Nov 14, 2003 4.383 4.494 4.372 4.454 1,240,718 +0.08(+1.77%)
Nov 13, 2003 4.331 4.378 4.323 4.376 818,664 +0.05(+1.08%)
Nov 12, 2003 4.316 4.344 4.306 4.330 1,139,695 +0.01(+0.31%)
Nov 11, 2003 4.343 4.344 4.310 4.316 1,644,812 -0.04(-0.83%)
Nov 10, 2003 4.398 4.398 4.352 4.352 734,104 -0.05(-1.24%)
Nov 07, 2003 4.437 4.447 4.405 4.407 551,513 -0.01(-0.21%)
Nov 06, 2003 4.463 4.463 4.405 4.417 588,929 -0.02(-0.54%)
Nov 05, 2003 4.410 4.441 4.347 4.441 482,668 +0.04(+1.00%)
Nov 04, 2003 4.356 4.433 4.346 4.396 846,352 +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.