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 )

83.07 +0.28 (+0.34%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 2, 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 (%)
Aug 31, 2005 3.694 3.768 3.639 3.760 859,074 +0.08(+2.18%)
Aug 30, 2005 3.732 3.732 3.643 3.680 740,090 -0.06(-1.64%)
Aug 29, 2005 3.688 3.747 3.678 3.742 301,573 +0.05(+1.23%)
Aug 26, 2005 3.722 3.711 3.624 3.696 482,668 -0.03(-0.68%)
Aug 25, 2005 3.702 3.732 3.688 3.722 732,607 +0.02(+0.43%)
Aug 24, 2005 3.688 3.742 3.676 3.706 332,255 +0.02(+0.47%)
Aug 23, 2005 3.655 3.734 3.648 3.688 466,204 +0.03(+0.73%)
Aug 22, 2005 3.668 3.675 3.648 3.662 747,574 +0.01(+0.37%)
Aug 19, 2005 3.655 3.674 3.641 3.648 231,231 -0.01(-0.18%)
Aug 18, 2005 3.695 3.695 3.652 3.655 443,755 -0.05(-1.44%)
Aug 17, 2005 3.715 3.722 3.695 3.708 493,892 +0.01(+0.18%)
Aug 16, 2005 3.726 3.746 3.699 3.702 1,065,611 -0.04(-1.00%)
Aug 15, 2005 3.742 3.763 3.735 3.739 1,141,940 -0.01(-0.21%)
Aug 12, 2005 3.732 3.783 3.688 3.747 928,668 +0.01(+0.14%)
Aug 11, 2005 3.695 3.759 3.688 3.742 563,486 +0.06(+1.63%)
Aug 10, 2005 3.675 3.746 3.662 3.682 583,691 +0.01(+0.36%)
Aug 09, 2005 3.680 3.720 3.628 3.668 704,171 -0.01(-0.29%)
Aug 08, 2005 3.627 3.694 3.624 3.679 543,282 +0.06(+1.62%)
Aug 05, 2005 3.702 3.727 3.615 3.620 441,510 -0.07(-1.95%)
Aug 04, 2005 3.659 3.738 3.640 3.692 1,037,174 +0.02(+0.55%)
Aug 03, 2005 3.728 3.739 3.668 3.672 503,621 -0.07(-1.86%)
Aug 02, 2005 3.712 3.755 3.688 3.742 993,023 +0.03(+0.79%)
Aug 01, 2005 3.608 3.718 3.608 3.712 562,738 +0.10(+2.89%)
Jul 29, 2005 3.675 3.678 3.608 3.608 665,258 -0.09(-2.53%)
Jul 28, 2005 3.641 3.702 3.621 3.702 723,627 +0.06(+1.65%)
Jul 27, 2005 3.648 3.660 3.581 3.641 954,859 -0.01(-0.40%)
Jul 26, 2005 3.687 3.687 3.608 3.656 860,570 -0.03(-0.76%)
Jul 25, 2005 3.711 3.711 3.676 3.684 1,022,956 -0.03(-0.72%)
Jul 22, 2005 3.696 3.731 3.671 3.711 599,406 +0.03(+0.87%)
Jul 21, 2005 3.782 3.782 3.675 3.679 761,043 -0.09(-2.51%)
Jul 20, 2005 3.715 3.775 3.707 3.774 2,040,675 +0.06(+1.58%)
Jul 19, 2005 3.608 3.743 3.603 3.715 1,928,427 +0.11(+3.04%)
Jul 18, 2005 3.589 3.615 3.525 3.605 1,285,618 -0.01(-0.26%)
Jul 15, 2005 3.597 3.628 3.501 3.615 1,983,054 +0.02(+0.52%)
Jul 14, 2005 3.625 3.694 3.592 3.596 1,123,232 -0.03(-0.85%)
Jul 13, 2005 3.623 3.659 3.575 3.627 1,482,426 +0.01(+0.26%)
Jul 12, 2005 3.628 3.668 3.585 3.617 1,927,678 -0.04(-1.02%)
Jul 11, 2005 3.608 3.662 3.595 3.655 1,092,550 +0.02(+0.59%)
Jul 08, 2005 3.549 3.636 3.549 3.633 1,084,319 +0.09(+2.53%)
Jul 07, 2005 3.515 3.584 3.474 3.544 551,513 -0.05(-1.41%)
Jul 06, 2005 3.608 3.632 3.575 3.595 732,607 -0.01(-0.37%)
Jul 05, 2005 3.585 3.615 3.563 3.608 1,079,829 -0.00(-0.11%)
Jul 01, 2005 3.572 3.623 3.571 3.612 1,232,487 +0.04(+1.20%)
Jun 30, 2005 3.573 3.592 3.552 3.569 943,634 +0.01(+0.34%)
Jun 29, 2005 3.508 3.560 3.507 3.557 1,877,541 +0.06(+1.76%)
Jun 28, 2005 3.541 3.573 3.488 3.496 1,385,144 -0.03(-0.98%)
Jun 27, 2005 3.628 3.628 3.493 3.531 3,080,843 -0.12(-3.19%)
Jun 24, 2005 3.842 3.938 3.584 3.647 7,050,694 -0.64(-14.91%)
Jun 23, 2005 4.260 4.286 4.229 4.286 994,520 +0.04(+1.04%)
Jun 22, 2005 4.310 4.310 4.232 4.241 1,332,762 -0.06(-1.31%)
Jun 21, 2005 4.290 4.303 4.266 4.298 1,447,255 +0.02(+0.50%)
Jun 20, 2005 4.319 4.370 4.263 4.276 1,217,520 -0.05(-1.27%)
Jun 17, 2005 4.376 4.383 4.331 4.331 1,445,759 -0.04(-0.86%)
Jun 16, 2005 4.310 4.375 4.295 4.368 539,540 +0.05(+1.21%)
Jun 15, 2005 4.343 4.343 4.274 4.316 787,235 +0.00(+0.00%)
Jun 14, 2005 4.271 4.316 4.250 4.316 517,090 +0.04(+0.91%)
Jun 13, 2005 4.251 4.304 4.236 4.278 450,490 +0.01(+0.25%)
Jun 10, 2005 4.223 4.284 4.216 4.267 593,419 +0.03(+0.73%)
Jun 09, 2005 4.250 4.278 4.236 4.236 1,042,413 -0.02(-0.47%)
Jun 08, 2005 4.295 4.302 4.250 4.256 616,617 -0.04(-0.90%)
Jun 07, 2005 4.270 4.336 4.262 4.295 730,362 +0.04(+0.94%)
Jun 06, 2005 4.256 4.270 4.236 4.255 580,698 -0.00(-0.03%)
Jun 03, 2005 4.217 4.263 4.191 4.256 636,822 +0.04(+0.89%)
Jun 02, 2005 4.187 4.243 4.157 4.219 631,584 +0.02(+0.38%)
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.