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, 2005 3.728 3.835 3.696 3.823 858,006 +0.10(+2.55%)
Sep 29, 2005 3.685 3.732 3.642 3.728 707,427 +0.06(+1.53%)
Sep 28, 2005 3.629 3.715 3.615 3.672 991,441 +0.04(+1.18%)
Sep 27, 2005 3.609 3.657 3.575 3.629 1,484,180 +0.03(+0.97%)
Sep 26, 2005 3.555 3.605 3.508 3.594 1,030,950 +0.07(+1.86%)
Sep 23, 2005 3.495 3.528 3.427 3.528 730,535 +0.08(+2.33%)
Sep 22, 2005 3.415 3.473 3.370 3.448 904,224 +0.05(+1.34%)
Sep 21, 2005 3.367 3.438 3.340 3.402 1,027,968 +0.03(+0.92%)
Sep 20, 2005 3.474 3.523 3.334 3.371 1,509,525 -0.15(-4.23%)
Sep 19, 2005 3.638 3.638 3.470 3.520 1,217,311 -0.10(-2.81%)
Sep 16, 2005 3.760 3.760 3.568 3.622 2,937,052 -0.11(-2.98%)
Sep 15, 2005 3.743 3.774 3.716 3.733 658,973 +0.01(+0.29%)
Sep 14, 2005 3.739 3.739 3.716 3.723 540,447 +0.00(+0.00%)
Sep 13, 2005 3.727 3.762 3.689 3.723 360,795 -0.01(-0.18%)
Sep 12, 2005 3.642 3.749 3.642 3.729 662,700 +0.06(+1.50%)
Sep 09, 2005 3.662 3.692 3.646 3.674 416,703 +0.03(+0.77%)
Sep 08, 2005 3.694 3.696 3.642 3.646 462,921 -0.05(-1.31%)
Sep 07, 2005 3.709 3.716 3.673 3.694 570,265 -0.01(-0.22%)
Sep 06, 2005 3.716 3.716 3.673 3.702 842,352 -0.01(-0.14%)
Sep 02, 2005 3.749 3.756 3.652 3.708 681,336 -0.04(-1.11%)
Sep 01, 2005 3.776 3.776 3.733 3.749 448,012 -0.03(-0.68%)
Aug 31, 2005 3.708 3.783 3.653 3.775 855,770 +0.08(+2.18%)
Aug 30, 2005 3.747 3.747 3.657 3.694 737,244 -0.06(-1.64%)
Aug 29, 2005 3.702 3.762 3.692 3.756 300,414 +0.05(+1.23%)
Aug 26, 2005 3.736 3.725 3.638 3.711 480,811 -0.03(-0.68%)
Aug 25, 2005 3.716 3.747 3.702 3.736 729,790 +0.02(+0.43%)
Aug 24, 2005 3.702 3.756 3.690 3.720 330,977 +0.02(+0.47%)
Aug 23, 2005 3.669 3.748 3.662 3.702 464,412 +0.03(+0.73%)
Aug 22, 2005 3.682 3.689 3.662 3.676 744,699 +0.01(+0.37%)
Aug 19, 2005 3.669 3.688 3.656 3.662 230,342 -0.01(-0.18%)
Aug 18, 2005 3.709 3.709 3.666 3.669 442,048 -0.05(-1.44%)
Aug 17, 2005 3.729 3.736 3.709 3.723 491,993 +0.01(+0.18%)
Aug 16, 2005 3.740 3.760 3.713 3.716 1,061,513 -0.04(-1.00%)
Aug 15, 2005 3.756 3.778 3.749 3.753 1,137,548 -0.01(-0.21%)
Aug 12, 2005 3.747 3.798 3.702 3.762 925,096 +0.01(+0.14%)
Aug 11, 2005 3.709 3.774 3.702 3.756 561,319 +0.06(+1.63%)
Aug 10, 2005 3.689 3.760 3.676 3.696 581,446 +0.01(+0.36%)
Aug 09, 2005 3.694 3.735 3.642 3.682 701,463 -0.01(-0.29%)
Aug 08, 2005 3.641 3.708 3.638 3.693 541,192 +0.06(+1.62%)
Aug 05, 2005 3.716 3.741 3.629 3.634 439,812 -0.07(-1.95%)
Aug 04, 2005 3.673 3.752 3.654 3.707 1,033,186 +0.02(+0.55%)
Aug 03, 2005 3.743 3.753 3.682 3.686 501,684 -0.07(-1.86%)
Aug 02, 2005 3.727 3.770 3.702 3.756 989,205 +0.03(+0.79%)
Aug 01, 2005 3.622 3.732 3.622 3.727 560,574 +0.10(+2.89%)
Jul 29, 2005 3.689 3.692 3.622 3.622 662,700 -0.09(-2.53%)
Jul 28, 2005 3.656 3.716 3.635 3.716 720,845 +0.06(+1.65%)
Jul 27, 2005 3.662 3.674 3.595 3.656 951,187 -0.01(-0.40%)
Jul 26, 2005 3.701 3.701 3.622 3.670 857,261 -0.03(-0.76%)
Jul 25, 2005 3.725 3.725 3.690 3.698 1,019,022 -0.03(-0.72%)
Jul 22, 2005 3.711 3.745 3.685 3.725 597,101 +0.03(+0.87%)
Jul 21, 2005 3.796 3.796 3.689 3.693 758,117 -0.10(-2.51%)
Jul 20, 2005 3.729 3.790 3.721 3.788 2,032,827 +0.06(+1.58%)
Jul 19, 2005 3.622 3.757 3.617 3.729 1,921,011 +0.11(+3.04%)
Jul 18, 2005 3.603 3.629 3.539 3.619 1,280,674 -0.01(-0.26%)
Jul 15, 2005 3.611 3.642 3.515 3.629 1,975,428 +0.02(+0.52%)
Jul 14, 2005 3.639 3.708 3.606 3.610 1,118,912 -0.03(-0.85%)
Jul 13, 2005 3.637 3.673 3.588 3.641 1,476,726 +0.01(+0.26%)
Jul 12, 2005 3.642 3.682 3.599 3.631 1,920,265 -0.04(-1.02%)
Jul 11, 2005 3.622 3.676 3.609 3.669 1,088,349 +0.02(+0.59%)
Jul 08, 2005 3.563 3.650 3.563 3.647 1,080,149 +0.09(+2.53%)
Jul 07, 2005 3.528 3.598 3.488 3.558 549,392 -0.05(-1.41%)
Jul 06, 2005 3.622 3.646 3.588 3.609 729,790 -0.01(-0.37%)
Jul 05, 2005 3.599 3.629 3.576 3.622 1,075,676 -0.00(-0.11%)
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.