Skip to main content

A O Smith Ord Shs (NY: AOS )

89.25 +0.40 (+0.45%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 4.977 4.993 4.863 4.887 2,568,057 -0.14(-2.78%)
Feb 28, 2008 4.985 5.104 4.925 5.027 2,630,674 -0.02(-0.32%)
Feb 27, 2008 5.084 5.206 4.968 5.043 3,657,912 -0.08(-1.62%)
Feb 26, 2008 5.001 5.178 4.927 5.126 3,552,044 +0.10(+2.08%)
Feb 25, 2008 4.899 5.095 4.866 5.021 2,017,918 +0.13(+2.72%)
Feb 22, 2008 4.972 5.018 4.773 4.888 2,350,909 -0.07(-1.35%)
Feb 21, 2008 5.061 5.234 4.923 4.955 1,936,434 -0.08(-1.60%)
Feb 20, 2008 4.953 5.059 4.851 5.036 1,543,883 +0.07(+1.38%)
Feb 19, 2008 4.965 5.078 4.949 4.968 2,254,597 +0.06(+1.17%)
Feb 18, 2008 4.950 4.993 4.804 4.910 0 +0.00(+0.00%)
Feb 15, 2008 4.950 4.993 4.804 4.910 1,698,220 -0.07(-1.35%)
Feb 14, 2008 5.082 5.082 4.896 4.977 3,496,627 -0.10(-2.06%)
Feb 13, 2008 4.963 5.095 4.910 5.082 1,831,557 +0.17(+3.50%)
Feb 12, 2008 4.851 4.963 4.833 4.910 1,768,940 +0.07(+1.53%)
Feb 11, 2008 4.841 4.860 4.702 4.836 1,591,502 -0.01(-0.25%)
Feb 08, 2008 4.825 4.929 4.810 4.848 3,005,633 -0.01(-0.17%)
Feb 07, 2008 4.726 4.937 4.701 4.856 2,905,743 +0.12(+2.58%)
Feb 06, 2008 4.695 4.820 4.650 4.734 2,828,217 +0.06(+1.26%)
Feb 05, 2008 4.651 4.797 4.647 4.675 2,568,042 -0.06(-1.36%)
Feb 04, 2008 4.859 4.900 4.584 4.739 2,932,207 -0.13(-2.62%)
Feb 01, 2008 4.713 4.884 4.713 4.867 1,791,236 +0.17(+3.69%)
Jan 31, 2008 4.448 4.769 4.447 4.694 3,014,183 +0.16(+3.61%)
Jan 30, 2008 4.507 4.738 4.436 4.530 3,025,760 -0.04(-0.82%)
Jan 29, 2008 4.580 4.628 4.479 4.568 2,795,417 -0.02(-0.44%)
Jan 28, 2008 4.400 4.589 4.330 4.588 2,833,062 +0.19(+4.30%)
Jan 25, 2008 4.320 4.448 4.294 4.399 3,427,182 +0.12(+2.85%)
Jan 24, 2008 4.651 4.753 4.267 4.277 3,425,318 -0.35(-7.57%)
Jan 23, 2008 4.092 4.691 3.924 4.627 5,122,696 +0.38(+8.97%)
Jan 22, 2008 3.977 4.299 3.973 4.246 4,159,276 +0.16(+4.01%)
Jan 21, 2008 4.289 4.523 4.059 4.082 0 +0.00(+0.00%)
Jan 18, 2008 4.289 4.523 4.059 4.082 3,604,970 -0.23(-5.35%)
Jan 17, 2008 4.349 4.597 4.246 4.313 2,430,895 -0.04(-0.83%)
Jan 16, 2008 4.313 4.442 4.261 4.349 2,839,399 +0.03(+0.71%)
Jan 15, 2008 4.313 4.358 4.206 4.318 1,955,301 -0.08(-1.80%)
Jan 14, 2008 4.303 4.467 4.278 4.397 1,578,852 +0.11(+2.50%)
Jan 11, 2008 4.342 4.392 4.259 4.290 1,996,860 -0.09(-2.14%)
Jan 10, 2008 4.293 4.452 4.232 4.384 1,673,337 -0.01(-0.34%)
Jan 09, 2008 4.358 4.411 4.267 4.399 1,969,606 +0.02(+0.52%)
Jan 08, 2008 4.312 4.399 4.259 4.376 3,162,176 +0.11(+2.58%)
Jan 07, 2008 4.271 4.326 4.185 4.266 2,090,823 +0.03(+0.70%)
Jan 04, 2008 4.399 4.426 4.227 4.236 2,263,170 -0.19(-4.24%)
Jan 03, 2008 4.534 4.632 4.424 4.424 1,868,188 -0.10(-2.31%)
Jan 02, 2008 4.684 4.752 4.529 4.529 1,067,901 -0.17(-3.68%)
Jan 01, 2008 4.782 4.811 4.675 4.702 0 +0.00(+0.00%)
Dec 31, 2007 4.782 4.811 4.675 4.702 1,060,767 -0.07(-1.41%)
Dec 28, 2007 4.839 4.890 4.752 4.769 1,217,676 -0.01(-0.17%)
Dec 27, 2007 4.994 5.004 4.722 4.777 1,738,608 -0.24(-4.84%)
Dec 26, 2007 5.177 5.177 4.957 5.020 1,038,568 -0.19(-3.71%)
Dec 24, 2007 5.013 5.232 5.013 5.213 702,961 +0.14(+2.72%)
Dec 21, 2007 4.793 5.104 4.782 5.075 3,422,336 +0.36(+7.62%)
Dec 20, 2007 4.664 4.723 4.545 4.715 1,217,423 +0.09(+1.94%)
Dec 19, 2007 4.709 4.770 4.509 4.625 1,540,834 -0.14(-2.85%)
Dec 18, 2007 4.770 4.828 4.601 4.761 1,380,563 +0.06(+1.20%)
Dec 17, 2007 4.774 4.868 4.705 4.705 1,710,311 -0.11(-2.28%)
Dec 14, 2007 4.714 4.953 4.642 4.815 1,903,865 +0.04(+0.90%)
Dec 13, 2007 4.753 4.781 4.642 4.772 1,192,450 -0.01(-0.28%)
Dec 12, 2007 4.947 5.027 4.760 4.785 1,434,981 -0.04(-0.92%)
Dec 11, 2007 5.017 5.087 4.815 4.829 1,785,340 -0.20(-4.05%)
Dec 10, 2007 4.859 5.091 4.849 5.033 1,244,013 +0.18(+3.62%)
Dec 07, 2007 4.998 5.010 4.829 4.857 1,538,799 -0.19(-3.75%)
Dec 06, 2007 4.694 5.047 4.694 5.047 1,256,074 +0.33(+7.09%)
Dec 05, 2007 4.723 4.761 4.667 4.713 1,036,168 +0.07(+1.41%)
Dec 04, 2007 4.514 4.676 4.491 4.647 1,289,619 +0.09(+2.00%)
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.