Skip to main content

A O Smith Ord Shs (NY: AOS )

89.46 +0.61 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 3.613 3.660 3.598 3.637 1,074,185 +0.04(+1.01%)
Jan 28, 2005 3.609 3.635 3.587 3.601 382,413 -0.00(-0.11%)
Jan 27, 2005 3.614 3.631 3.598 3.605 780,480 -0.03(-0.81%)
Jan 26, 2005 3.630 3.665 3.627 3.634 1,393,981 +0.01(+0.22%)
Jan 25, 2005 3.617 3.676 3.611 3.626 1,657,869 +0.01(+0.30%)
Jan 24, 2005 3.654 3.712 3.583 3.615 1,313,473 -0.04(-1.06%)
Jan 21, 2005 3.705 3.751 3.653 3.654 1,829,321 +0.03(+0.81%)
Jan 20, 2005 3.546 3.672 3.542 3.625 1,833,048 +0.07(+1.92%)
Jan 19, 2005 3.555 3.587 3.542 3.556 1,179,293 +0.00(+0.00%)
Jan 18, 2005 3.551 3.606 3.528 3.556 1,742,104 -0.01(-0.15%)
Jan 14, 2005 3.574 3.605 3.544 3.562 1,360,436 -0.01(-0.26%)
Jan 13, 2005 3.576 3.607 3.548 3.571 1,970,210 -0.00(-0.08%)
Jan 12, 2005 3.609 3.609 3.548 3.574 2,233,352 -0.03(-0.97%)
Jan 11, 2005 3.709 3.717 3.609 3.609 1,160,657 -0.10(-2.75%)
Jan 10, 2005 3.743 3.756 3.689 3.711 922,860 -0.05(-1.21%)
Jan 07, 2005 3.770 3.771 3.689 3.756 819,989 -0.01(-0.32%)
Jan 06, 2005 3.724 3.772 3.711 3.768 1,284,401 +0.05(+1.33%)
Jan 05, 2005 3.837 3.837 3.702 3.719 1,555,743 -0.13(-3.28%)
Jan 04, 2005 3.944 3.957 3.835 3.845 812,534 -0.09(-2.25%)
Jan 03, 2005 4.016 4.062 3.912 3.933 900,497 -0.08(-2.07%)
Dec 31, 2004 4.058 4.083 4.015 4.016 480,066 -0.03(-0.86%)
Dec 30, 2004 3.999 4.071 3.999 4.051 597,846 +0.09(+2.16%)
Dec 29, 2004 3.956 3.986 3.931 3.965 252,705 -0.00(-0.10%)
Dec 28, 2004 3.886 3.971 3.886 3.969 345,886 +0.07(+1.79%)
Dec 27, 2004 3.971 3.977 3.900 3.900 238,542 -0.06(-1.62%)
Dec 23, 2004 3.979 4.020 3.957 3.964 306,377 -0.01(-0.34%)
Dec 22, 2004 3.881 3.995 3.858 3.977 1,096,549 +0.10(+2.49%)
Dec 21, 2004 3.924 3.924 3.804 3.881 2,219,189 -0.04(-1.09%)
Dec 20, 2004 3.975 4.041 3.917 3.924 961,623 -0.04(-1.05%)
Dec 17, 2004 3.969 4.004 3.956 3.965 890,061 +0.02(+0.58%)
Dec 16, 2004 3.944 3.959 3.931 3.943 1,144,257 -0.01(-0.24%)
Dec 15, 2004 3.951 3.977 3.941 3.952 1,091,331 +0.01(+0.20%)
Dec 14, 2004 3.945 3.977 3.932 3.944 909,442 +0.00(+0.00%)
Dec 13, 2004 3.971 3.973 3.937 3.944 819,243 -0.01(-0.34%)
Dec 10, 2004 3.951 3.983 3.936 3.957 597,101 +0.01(+0.17%)
Dec 09, 2004 3.940 3.957 3.902 3.951 829,680 +0.01(+0.24%)
Dec 08, 2004 3.964 3.998 3.904 3.941 1,191,220 -0.00(-0.07%)
Dec 07, 2004 3.998 4.008 3.944 3.944 983,987 -0.06(-1.47%)
Dec 06, 2004 4.003 4.030 3.979 4.003 670,900 -0.01(-0.33%)
Dec 03, 2004 4.047 4.067 4.011 4.016 674,627 -0.03(-0.76%)
Dec 02, 2004 4.043 4.081 4.024 4.047 923,606 -0.00(-0.07%)
Dec 01, 2004 4.032 4.075 4.024 4.050 1,692,905 +0.02(+0.47%)
Nov 30, 2004 4.138 4.138 4.018 4.031 1,299,310 -0.11(-2.59%)
Nov 29, 2004 4.038 4.157 4.010 4.138 743,208 +0.11(+2.66%)
Nov 26, 2004 4.058 4.058 4.027 4.031 328,741 -0.02(-0.50%)
Nov 24, 2004 4.054 4.071 4.030 4.051 1,059,277 +0.00(+0.00%)
Nov 23, 2004 4.055 4.058 4.018 4.051 593,374 +0.00(+0.07%)
Nov 22, 2004 4.027 4.074 4.026 4.049 1,268,001 +0.02(+0.57%)
Nov 19, 2004 4.078 4.079 4.026 4.026 1,259,801 -0.06(-1.45%)
Nov 18, 2004 4.032 4.116 4.032 4.085 1,335,837 +0.04(+0.96%)
Nov 17, 2004 4.027 4.063 4.024 4.046 1,399,945 +0.02(+0.50%)
Nov 16, 2004 4.024 4.028 4.004 4.026 3,054,087 +0.00(+0.03%)
Nov 15, 2004 4.024 4.051 4.015 4.024 2,219,934 +0.00(+0.00%)
Nov 12, 2004 3.921 4.045 3.921 4.024 2,395,859 +0.09(+2.28%)
Nov 11, 2004 3.898 3.947 3.896 3.935 1,631,033 +0.06(+1.45%)
Nov 10, 2004 3.863 3.928 3.830 3.878 5,001,189 +0.20(+5.40%)
Nov 09, 2004 3.615 3.680 3.587 3.680 1,080,894 +0.08(+2.35%)
Nov 08, 2004 3.638 3.649 3.563 3.595 1,516,234 -0.06(-1.72%)
Nov 05, 2004 3.662 3.736 3.637 3.658 1,895,666 +0.00(+0.07%)
Nov 04, 2004 3.592 3.676 3.547 3.656 1,780,867 +0.04(+1.00%)
Nov 03, 2004 3.676 3.689 3.606 3.619 623,937 -0.04(-0.99%)
Nov 02, 2004 3.605 3.676 3.568 3.656 868,443 +0.06(+1.60%)
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.