Skip to main content

A O Smith Ord Shs (NY: AOS )

75.10 -0.47 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 31.51 31.71 30.77 30.77 2,126,111 -0.73(-2.32%)
Feb 26, 2016 31.29 31.85 31.24 31.50 1,802,945 +0.36(+1.17%)
Feb 25, 2016 30.62 31.19 30.24 31.14 1,692,389 +0.54(+1.77%)
Feb 24, 2016 29.76 30.64 29.54 30.60 1,048,740 +0.47(+1.55%)
Feb 23, 2016 30.52 30.93 30.12 30.13 981,679 -0.45(-1.49%)
Feb 22, 2016 30.28 30.76 29.96 30.59 1,202,970 +0.48(+1.60%)
Feb 19, 2016 29.96 30.27 29.73 30.11 1,138,551 -0.05(-0.17%)
Feb 18, 2016 30.30 30.40 29.83 30.16 1,072,572 -0.01(-0.04%)
Feb 17, 2016 29.44 30.35 29.37 30.17 1,434,081 +0.88(+3.00%)
Feb 16, 2016 29.16 29.60 29.15 29.29 2,026,559 +0.52(+1.79%)
Feb 12, 2016 28.73 28.78 28.78 28.78 4,086,797 +0.56(+1.97%)
Feb 11, 2016 27.52 28.60 26.79 28.22 2,166,164 +0.07(+0.25%)
Feb 10, 2016 28.04 28.58 27.88 28.15 1,530,636 +0.28(+1.00%)
Feb 09, 2016 26.96 28.20 26.90 27.87 2,191,202 +0.34(+1.22%)
Feb 08, 2016 28.18 28.29 27.10 27.53 2,178,802 -1.13(-3.95%)
Feb 05, 2016 29.60 29.63 28.22 28.67 2,051,084 -0.96(-3.23%)
Feb 04, 2016 29.67 30.32 29.30 29.62 3,254,881 -0.10(-0.32%)
Feb 03, 2016 30.18 30.35 29.08 29.72 1,739,207 -0.04(-0.13%)
Feb 02, 2016 30.12 30.39 29.72 29.76 1,639,351 -0.68(-2.22%)
Feb 01, 2016 30.31 30.68 29.80 30.44 2,071,856 -0.05(-0.17%)
Jan 29, 2016 29.19 30.58 27.39 30.49 4,413,878 +0.87(+2.93%)
Jan 28, 2016 29.15 29.76 28.43 29.62 3,814,964 +0.81(+2.80%)
Jan 27, 2016 29.79 30.09 28.65 28.81 2,752,397 -1.08(-3.61%)
Jan 26, 2016 28.14 30.07 28.14 29.89 4,215,381 +1.89(+6.73%)
Jan 25, 2016 28.53 28.63 27.97 28.01 1,708,802 -0.63(-2.20%)
Jan 22, 2016 28.49 29.17 28.37 28.63 2,999,279 +0.62(+2.21%)
Jan 21, 2016 27.10 28.63 26.96 28.01 3,722,671 +0.93(+3.42%)
Jan 20, 2016 26.80 27.43 26.32 27.09 3,530,120 -0.22(-0.80%)
Jan 19, 2016 28.05 28.23 27.17 27.31 3,275,555 -0.41(-1.50%)
Jan 15, 2016 27.16 27.72 27.72 27.72 7,529,574 -0.28(-1.01%)
Jan 14, 2016 27.61 28.25 26.90 28.01 3,734,621 +0.40(+1.45%)
Jan 13, 2016 29.10 29.21 27.50 27.60 2,583,063 -1.37(-4.74%)
Jan 12, 2016 28.94 29.19 28.51 28.98 2,246,528 +0.40(+1.39%)
Jan 11, 2016 29.37 29.93 28.56 28.58 3,575,242 -0.76(-2.59%)
Jan 08, 2016 30.08 30.23 29.28 29.34 4,952,114 -1.08(-3.56%)
Jan 07, 2016 31.30 31.30 30.23 30.42 5,051,259 -1.56(-4.89%)
Jan 06, 2016 32.23 32.39 31.62 31.99 1,994,164 -0.65(-1.98%)
Jan 05, 2016 32.82 33.32 32.56 32.63 1,173,239 -0.18(-0.56%)
Jan 04, 2016 32.94 32.94 32.18 32.82 1,912,533 -0.62(-1.87%)
Dec 31, 2015 33.94 33.44 33.44 33.44 2,037,150 -0.62(-1.82%)
Dec 30, 2015 34.08 34.48 34.05 34.06 684,216 -0.14(-0.40%)
Dec 29, 2015 34.38 34.50 34.01 34.19 786,990 +0.00(+0.00%)
Dec 28, 2015 33.61 34.21 33.31 34.19 1,028,121 +0.46(+1.36%)
Dec 24, 2015 33.62 33.74 33.74 33.74 709,749 +0.08(+0.25%)
Dec 23, 2015 33.64 33.71 33.43 33.65 1,055,354 +0.33(+0.98%)
Dec 22, 2015 33.22 33.45 32.96 33.33 1,054,415 +0.16(+0.49%)
Dec 21, 2015 33.55 33.87 32.94 33.16 1,152,369 -0.10(-0.30%)
Dec 18, 2015 33.32 33.47 32.85 33.27 3,265,302 -0.13(-0.39%)
Dec 17, 2015 34.16 34.36 33.40 33.40 1,453,297 -0.72(-2.11%)
Dec 16, 2015 34.26 34.47 33.56 34.12 1,298,978 +0.18(+0.53%)
Dec 15, 2015 34.17 34.25 33.72 33.94 860,258 +0.13(+0.39%)
Dec 14, 2015 33.44 33.88 33.40 33.81 1,697,613 +0.44(+1.31%)
Dec 11, 2015 33.67 34.26 33.28 33.37 1,520,487 -0.71(-2.09%)
Dec 10, 2015 33.84 34.27 33.72 34.08 1,038,770 +0.34(+1.01%)
Dec 09, 2015 34.12 34.61 33.42 33.74 1,648,059 -0.55(-1.62%)
Dec 08, 2015 34.09 34.42 33.83 34.30 1,721,059 -0.19(-0.56%)
Dec 07, 2015 34.51 34.67 34.30 34.49 1,243,756 +0.03(+0.09%)
Dec 04, 2015 33.89 34.48 33.64 34.46 891,981 +0.71(+2.10%)
Dec 03, 2015 34.84 34.84 33.41 33.75 2,059,136 -0.95(-2.73%)
Dec 02, 2015 35.14 35.38 34.56 34.70 916,167 -0.55(-1.56%)
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.