Skip to main content

A O Smith Ord Shs (NY: AOS )

82.89 +0.42 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 59.84 60.08 59.10 59.50 5,221,115 +0.32(+0.54%)
Jan 30, 2018 57.20 59.76 56.13 59.18 2,629,486 -0.20(-0.33%)
Jan 29, 2018 60.28 60.77 59.34 59.37 1,545,748 -0.91(-1.50%)
Jan 26, 2018 60.17 60.42 59.71 60.28 1,474,969 +0.39(+0.65%)
Jan 25, 2018 59.58 60.25 59.46 59.89 1,596,614 +0.53(+0.90%)
Jan 24, 2018 59.67 60.11 59.05 59.35 1,013,690 +0.00(+0.00%)
Jan 23, 2018 59.43 59.70 58.97 59.35 737,835 -0.18(-0.30%)
Jan 22, 2018 59.56 59.59 59.02 59.53 1,045,844 -0.04(-0.06%)
Jan 19, 2018 58.80 59.58 58.60 59.57 714,897 +1.00(+1.71%)
Jan 18, 2018 58.14 58.74 58.14 58.56 571,399 +0.28(+0.49%)
Jan 17, 2018 58.17 58.43 57.75 58.28 763,033 +0.46(+0.80%)
Jan 16, 2018 58.37 58.81 57.60 57.82 1,129,097 -0.22(-0.38%)
Jan 12, 2018 58.04 58.04 58.04 0 +0.51(+0.88%)
Jan 11, 2018 56.52 57.55 56.48 57.53 628,762 +1.19(+2.11%)
Jan 10, 2018 56.08 56.60 56.08 56.34 714,012 +0.15(+0.27%)
Jan 09, 2018 56.26 56.56 56.11 56.19 592,416 -0.04(-0.08%)
Jan 08, 2018 55.87 56.33 55.62 56.24 644,123 +0.27(+0.48%)
Jan 05, 2018 55.45 55.98 55.42 55.97 697,134 +0.71(+1.29%)
Jan 04, 2018 55.09 55.44 54.93 55.26 1,051,705 +0.26(+0.47%)
Jan 03, 2018 54.73 55.08 54.46 55.00 862,212 +0.33(+0.60%)
Jan 02, 2018 54.60 54.74 54.24 54.67 764,441 +0.22(+0.41%)
Dec 29, 2017 54.45 54.45 54.45 0 -0.29(-0.54%)
Dec 28, 2017 54.98 55.16 54.35 54.74 611,804 -0.24(-0.44%)
Dec 27, 2017 54.95 55.15 54.83 54.98 556,604 +0.20(+0.36%)
Dec 26, 2017 54.56 54.87 54.34 54.79 363,426 +0.36(+0.65%)
Dec 22, 2017 55.00 55.07 54.33 54.43 644,022 -0.40(-0.73%)
Dec 21, 2017 54.93 55.06 54.63 54.83 825,765 +0.20(+0.37%)
Dec 20, 2017 54.66 54.80 54.44 54.63 572,066 +0.17(+0.31%)
Dec 19, 2017 54.61 54.80 54.33 54.46 542,343 +0.01(+0.02%)
Dec 18, 2017 54.31 54.52 54.09 54.45 699,938 +0.49(+0.91%)
Dec 15, 2017 53.74 54.19 53.58 53.96 1,275,682 +0.61(+1.15%)
Dec 14, 2017 54.24 54.43 53.34 53.35 631,647 -0.83(-1.53%)
Dec 13, 2017 54.25 54.51 54.16 54.17 719,080 -0.08(-0.15%)
Dec 12, 2017 54.25 54.70 54.23 54.25 722,873 -0.27(-0.49%)
Dec 11, 2017 55.28 55.28 54.41 54.52 723,551 -0.76(-1.38%)
Dec 08, 2017 54.83 55.32 54.50 55.28 942,763 +0.56(+1.02%)
Dec 07, 2017 54.65 54.85 54.42 54.73 524,324 +0.17(+0.31%)
Dec 06, 2017 54.65 54.81 54.44 54.56 788,151 -0.16(-0.29%)
Dec 05, 2017 55.30 55.56 54.64 54.72 707,081 -0.55(-1.00%)
Dec 04, 2017 56.16 56.38 55.26 55.27 1,124,191 -0.54(-0.97%)
Dec 01, 2017 56.44 56.56 55.12 55.81 926,286 -0.54(-0.96%)
Nov 30, 2017 55.67 56.60 55.62 56.35 1,082,649 +0.82(+1.47%)
Nov 29, 2017 55.32 55.71 55.04 55.53 1,029,431 +0.21(+0.39%)
Nov 28, 2017 54.62 55.54 54.35 55.32 1,226,501 +0.79(+1.45%)
Nov 27, 2017 53.76 54.70 53.70 54.53 1,536,801 +0.70(+1.30%)
Nov 24, 2017 54.12 54.18 53.65 53.83 483,230 -0.25(-0.46%)
Nov 22, 2017 53.99 54.17 53.70 54.08 1,363,872 +0.08(+0.15%)
Nov 21, 2017 53.01 54.30 52.96 54.00 2,186,187 +1.14(+2.15%)
Nov 20, 2017 52.43 52.97 52.43 52.86 711,848 +0.53(+1.02%)
Nov 17, 2017 52.24 52.71 52.02 52.33 650,363 -0.12(-0.24%)
Nov 16, 2017 52.02 52.81 52.02 52.45 943,312 +0.55(+1.06%)
Nov 15, 2017 52.03 52.26 51.78 51.90 760,679 -0.36(-0.70%)
Nov 14, 2017 52.24 52.67 52.05 52.26 865,017 -0.09(-0.17%)
Nov 13, 2017 51.88 52.42 51.78 52.35 603,272 +0.32(+0.61%)
Nov 10, 2017 51.85 52.21 51.78 52.03 740,027 -0.10(-0.19%)
Nov 09, 2017 52.38 52.64 51.79 52.13 756,434 -0.80(-1.51%)
Nov 08, 2017 52.65 53.15 52.46 52.93 753,619 +0.06(+0.12%)
Nov 07, 2017 53.02 53.16 52.50 52.87 849,447 -0.15(-0.28%)
Nov 06, 2017 52.78 53.21 52.71 53.02 931,678 +0.12(+0.22%)
Nov 03, 2017 53.26 53.69 52.81 52.90 756,463 -0.48(-0.90%)
Nov 02, 2017 53.24 53.81 52.88 53.38 1,856,852 +0.14(+0.27%)
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.