Skip to main content

A O Smith Ord Shs (NY: AOS )

89.39 +0.55 (+0.61%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 5.795 5.826 5.739 5.780 2,050,718 -0.01(-0.25%)
Jan 30, 2006 5.755 5.825 5.755 5.795 1,601,960 +0.07(+1.29%)
Jan 27, 2006 5.681 5.756 5.636 5.721 1,186,748 +0.01(+0.09%)
Jan 26, 2006 5.728 5.752 5.688 5.716 1,667,559 +0.01(+0.26%)
Jan 25, 2006 5.771 5.771 5.653 5.701 1,139,039 -0.07(-1.16%)
Jan 24, 2006 5.668 5.813 5.656 5.768 1,978,410 +0.13(+2.26%)
Jan 23, 2006 5.695 5.732 5.488 5.641 4,477,141 -0.25(-4.21%)
Jan 20, 2006 5.567 5.958 5.467 5.889 8,331,836 +0.55(+10.33%)
Jan 19, 2006 5.426 5.457 5.327 5.338 1,909,829 -0.09(-1.58%)
Jan 18, 2006 5.256 5.424 5.241 5.424 2,806,599 +0.17(+3.16%)
Jan 17, 2006 5.218 5.298 5.198 5.257 2,298,951 +0.05(+0.98%)
Jan 13, 2006 5.212 5.236 5.188 5.206 1,295,583 +0.01(+0.21%)
Jan 12, 2006 5.314 5.365 5.181 5.196 2,377,223 -0.12(-2.17%)
Jan 11, 2006 5.377 5.399 5.284 5.311 1,869,575 -0.08(-1.49%)
Jan 10, 2006 5.265 5.457 5.224 5.391 2,585,202 +0.13(+2.39%)
Jan 09, 2006 5.078 5.314 5.078 5.265 2,497,985 +0.17(+3.40%)
Jan 06, 2006 5.057 5.131 5.044 5.092 3,624,352 +0.17(+3.43%)
Jan 05, 2006 5.037 5.055 4.898 4.923 1,611,651 -0.05(-0.94%)
Jan 04, 2006 4.943 5.014 4.926 4.970 1,607,178 +0.03(+0.54%)
Jan 03, 2006 4.725 4.947 4.719 4.943 2,115,572 +0.23(+4.99%)
Dec 30, 2005 4.757 4.757 4.679 4.709 872,915 -0.06(-1.32%)
Dec 29, 2005 4.859 4.883 4.772 4.772 1,235,947 -0.08(-1.74%)
Dec 28, 2005 4.718 4.876 4.718 4.856 1,420,817 +0.14(+2.90%)
Dec 27, 2005 4.729 4.808 4.701 4.719 2,811,817 -0.03(-0.54%)
Dec 23, 2005 4.739 4.758 4.719 4.745 3,030,232 -0.03(-0.59%)
Dec 22, 2005 4.820 4.831 4.766 4.773 1,312,728 -0.05(-0.97%)
Dec 21, 2005 4.868 4.884 4.785 4.820 1,323,164 -0.05(-0.99%)
Dec 20, 2005 4.856 4.953 4.832 4.868 1,471,507 +0.02(+0.39%)
Dec 19, 2005 4.785 4.892 4.780 4.849 2,222,170 +0.07(+1.46%)
Dec 16, 2005 4.786 4.902 4.718 4.780 2,641,110 -0.02(-0.42%)
Dec 15, 2005 4.898 4.900 4.774 4.800 2,541,966 -0.11(-2.24%)
Dec 14, 2005 4.943 4.963 4.890 4.910 2,044,009 -0.02(-0.41%)
Dec 13, 2005 4.910 4.966 4.896 4.930 1,619,106 -0.01(-0.14%)
Dec 12, 2005 4.829 4.953 4.808 4.937 1,340,309 +0.13(+2.65%)
Dec 09, 2005 4.816 4.821 4.785 4.809 1,173,330 -0.01(-0.14%)
Dec 08, 2005 4.769 4.840 4.745 4.816 1,486,416 +0.06(+1.27%)
Dec 07, 2005 4.825 4.825 4.731 4.756 1,553,506 -0.08(-1.58%)
Dec 06, 2005 4.879 4.910 4.807 4.832 1,153,948 -0.05(-0.93%)
Dec 05, 2005 4.798 4.903 4.752 4.878 3,290,393 +0.02(+0.44%)
Dec 02, 2005 4.970 4.970 4.820 4.856 1,718,250 -0.12(-2.50%)
Dec 01, 2005 4.910 4.990 4.910 4.981 2,038,791 +0.10(+2.01%)
Nov 30, 2005 4.789 4.894 4.743 4.883 2,085,754 +0.14(+2.94%)
Nov 29, 2005 4.734 4.789 4.715 4.743 1,410,381 +0.04(+0.77%)
Nov 28, 2005 4.789 4.800 4.702 4.707 1,537,852 -0.08(-1.68%)
Nov 25, 2005 4.785 4.820 4.761 4.788 805,080 +0.01(+0.22%)
Nov 23, 2005 4.785 4.833 4.568 4.777 4,202,072 -0.04(-0.86%)
Nov 22, 2005 4.852 4.922 4.762 4.819 1,675,014 -0.03(-0.69%)
Nov 21, 2005 4.841 4.891 4.801 4.852 2,611,293 +0.04(+0.92%)
Nov 18, 2005 4.765 4.855 4.761 4.808 1,952,319 +0.11(+2.34%)
Nov 17, 2005 4.561 4.714 4.561 4.698 1,438,708 +0.14(+3.18%)
Nov 16, 2005 4.633 4.670 4.550 4.553 1,442,435 -0.08(-1.82%)
Nov 15, 2005 4.633 4.706 4.632 4.638 2,801,381 -0.01(-0.20%)
Nov 14, 2005 4.561 4.691 4.529 4.647 2,796,163 +0.14(+3.03%)
Nov 11, 2005 4.538 4.561 4.502 4.510 966,096 -0.03(-0.62%)
Nov 10, 2005 4.474 4.541 4.423 4.538 2,049,227 +0.06(+1.44%)
Nov 09, 2005 4.460 4.494 4.413 4.474 2,764,854 +0.01(+0.30%)
Nov 08, 2005 4.442 4.479 4.384 4.460 1,977,664 +0.00(+0.00%)
Nov 07, 2005 4.341 4.481 4.342 4.460 2,845,362 +0.12(+2.75%)
Nov 04, 2005 4.360 4.400 4.309 4.341 2,336,223 -0.10(-2.15%)
Nov 03, 2005 4.438 4.542 4.405 4.436 1,597,488 +0.01(+0.27%)
Nov 02, 2005 4.259 4.434 4.259 4.424 2,603,838 +0.14(+3.16%)
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.