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 28, 2019 47.64 47.64 46.90 47.00 1,749,355 -0.73(-1.54%)
Feb 27, 2019 47.63 48.04 47.21 47.73 1,697,528 -0.04(-0.08%)
Feb 26, 2019 48.16 48.26 47.51 47.77 1,799,070 -0.51(-1.05%)
Feb 25, 2019 48.31 48.84 48.26 48.28 2,476,707 +0.14(+0.30%)
Feb 22, 2019 47.74 48.18 47.65 48.13 1,718,631 +0.52(+1.08%)
Feb 21, 2019 47.43 47.85 47.17 47.62 1,572,737 +0.13(+0.27%)
Feb 20, 2019 47.06 47.56 46.98 47.49 1,572,971 +0.43(+0.92%)
Feb 19, 2019 46.54 47.27 46.29 47.06 2,175,410 +0.32(+0.68%)
Feb 15, 2019 46.51 47.07 46.38 46.74 2,439,230 +0.50(+1.08%)
Feb 14, 2019 46.02 46.60 45.98 46.24 1,116,501 -0.30(-0.64%)
Feb 13, 2019 46.19 46.76 46.12 46.54 1,406,026 +0.48(+1.04%)
Feb 12, 2019 45.27 46.11 45.14 46.06 1,530,975 +1.10(+2.46%)
Feb 11, 2019 44.66 45.04 44.42 44.96 840,415 +0.37(+0.83%)
Feb 08, 2019 44.46 44.58 43.61 44.58 1,341,316 -0.05(-0.10%)
Feb 07, 2019 44.96 45.35 44.42 44.63 1,112,398 -0.40(-0.88%)
Feb 06, 2019 44.84 45.43 44.73 45.03 1,880,567 +0.16(+0.36%)
Feb 05, 2019 44.67 45.03 44.47 44.86 2,102,801 +0.27(+0.61%)
Feb 04, 2019 43.56 44.83 43.45 44.59 1,816,537 +1.00(+2.28%)
Feb 01, 2019 43.44 43.92 43.12 43.60 1,795,972 +0.28(+0.65%)
Jan 31, 2019 43.15 43.34 42.86 43.32 2,225,597 +0.05(+0.13%)
Jan 30, 2019 43.04 43.31 42.11 43.26 2,948,964 +0.14(+0.34%)
Jan 29, 2019 42.57 43.87 41.45 43.12 4,790,280 -0.31(-0.71%)
Jan 28, 2019 42.38 43.60 42.31 43.42 2,150,908 +0.54(+1.26%)
Jan 25, 2019 42.24 43.16 42.19 42.88 2,802,579 +1.08(+2.59%)
Jan 24, 2019 41.77 42.21 41.56 41.80 2,065,934 -0.07(-0.17%)
Jan 23, 2019 42.74 42.81 41.51 41.87 2,432,700 -0.61(-1.44%)
Jan 22, 2019 43.10 43.10 42.21 42.49 1,852,198 -0.77(-1.77%)
Jan 18, 2019 42.23 43.36 41.99 43.25 1,852,439 +1.38(+3.29%)
Jan 17, 2019 40.98 41.97 40.90 41.87 1,228,527 +0.68(+1.66%)
Jan 16, 2019 41.36 41.81 41.15 41.19 2,616,209 -0.26(-0.63%)
Jan 15, 2019 41.73 42.08 40.89 41.45 1,147,109 -0.35(-0.84%)
Jan 14, 2019 41.76 42.09 41.43 41.80 1,296,139 +0.05(+0.13%)
Jan 11, 2019 41.60 42.03 41.54 41.75 1,139,279 -0.19(-0.45%)
Jan 10, 2019 41.94 42.00 41.42 41.94 1,535,340 -0.09(-0.21%)
Jan 09, 2019 41.77 42.32 41.48 42.03 3,038,708 +0.58(+1.39%)
Jan 08, 2019 40.88 41.45 40.65 41.45 2,437,374 +0.99(+2.45%)
Jan 07, 2019 39.75 40.86 39.26 40.46 2,229,824 +0.71(+1.79%)
Jan 04, 2019 38.82 39.82 38.63 39.75 3,179,416 +1.53(+4.01%)
Jan 03, 2019 38.83 38.87 37.96 38.22 1,893,799 -0.95(-2.42%)
Jan 02, 2019 38.03 39.18 37.49 39.16 2,218,241 +0.69(+1.80%)
Dec 31, 2018 38.58 39.05 38.17 38.47 3,073,968 +0.00(+0.00%)
Dec 28, 2018 38.84 39.38 38.27 38.47 2,147,360 -0.18(-0.47%)
Dec 27, 2018 38.31 38.87 37.69 38.65 2,602,060 -0.24(-0.63%)
Dec 26, 2018 37.89 38.90 37.07 38.89 1,399,296 +1.04(+2.76%)
Dec 24, 2018 37.63 38.53 37.48 37.85 1,100,097 +0.02(+0.05%)
Dec 21, 2018 38.85 39.27 37.68 37.83 4,687,985 -0.79(-2.05%)
Dec 20, 2018 38.19 39.24 38.12 38.62 3,296,795 +0.14(+0.37%)
Dec 19, 2018 38.83 40.11 38.31 38.48 2,605,514 -0.29(-0.74%)
Dec 18, 2018 38.47 39.21 38.39 38.77 3,187,759 +0.59(+1.53%)
Dec 17, 2018 37.24 38.43 36.95 38.18 3,448,408 +0.87(+2.34%)
Dec 14, 2018 37.58 38.25 37.14 37.31 1,584,491 -0.75(-1.97%)
Dec 13, 2018 38.60 38.78 37.83 38.05 1,163,500 -0.30(-0.78%)
Dec 12, 2018 39.05 39.21 38.33 38.35 1,245,360 -0.08(-0.21%)
Dec 11, 2018 39.34 39.60 38.32 38.43 1,337,715 -0.28(-0.72%)
Dec 10, 2018 39.46 39.67 38.04 38.71 1,919,752 -0.85(-2.14%)
Dec 07, 2018 40.18 40.84 39.50 39.56 1,355,281 -0.62(-1.55%)
Dec 06, 2018 40.06 40.21 38.97 40.18 2,591,270 -0.51(-1.26%)
Dec 04, 2018 42.96 43.22 40.59 40.69 1,657,083 -2.59(-5.97%)
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.