Skip to main content

A O Smith Ord Shs (NY: AOS )

89.46 +0.61 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 9.512 9.731 9.391 9.404 3,957,247 -0.07(-0.73%)
Feb 28, 2012 9.543 9.579 9.404 9.472 1,856,550 -0.05(-0.48%)
Feb 27, 2012 9.447 9.585 9.320 9.518 3,290,157 -0.02(-0.22%)
Feb 24, 2012 9.714 9.785 9.521 9.539 2,119,459 -0.14(-1.46%)
Feb 23, 2012 9.668 9.710 9.558 9.681 1,856,362 +0.04(+0.37%)
Feb 22, 2012 9.666 9.691 9.579 9.645 2,321,043 -0.04(-0.37%)
Feb 21, 2012 9.741 9.804 9.616 9.681 1,982,611 -0.02(-0.24%)
Feb 17, 2012 9.672 9.741 9.660 9.704 1,617,186 +0.05(+0.56%)
Feb 16, 2012 9.500 9.664 9.477 9.649 2,719,859 +0.15(+1.58%)
Feb 15, 2012 9.637 9.683 9.458 9.500 1,973,357 -0.11(-1.11%)
Feb 14, 2012 9.579 9.616 9.472 9.606 1,820,513 +0.01(+0.11%)
Feb 13, 2012 9.562 9.635 9.510 9.595 1,798,912 +0.16(+1.70%)
Feb 10, 2012 9.610 9.633 9.414 9.435 3,300,818 -0.31(-3.14%)
Feb 09, 2012 9.708 9.762 9.620 9.741 2,771,902 +0.06(+0.58%)
Feb 08, 2012 9.602 9.716 9.602 9.685 3,344,097 +0.08(+0.87%)
Feb 07, 2012 9.445 9.604 9.412 9.602 2,979,647 +0.11(+1.19%)
Feb 06, 2012 9.337 9.497 9.291 9.489 3,087,666 +0.10(+1.09%)
Feb 03, 2012 9.262 9.420 9.185 9.387 3,021,792 +0.29(+3.23%)
Feb 02, 2012 9.089 9.108 9.018 9.093 1,997,100 +0.00(+0.00%)
Feb 01, 2012 8.939 9.110 8.877 9.093 4,045,101 +0.25(+2.80%)
Jan 31, 2012 8.952 8.952 8.777 8.846 2,642,416 +0.00(+0.05%)
Jan 30, 2012 8.673 8.954 8.658 8.841 5,968,097 +0.04(+0.45%)
Jan 27, 2012 8.677 9.037 8.525 8.802 6,337,839 +0.15(+1.71%)
Jan 26, 2012 8.747 8.760 8.590 8.654 1,821,424 -0.05(-0.62%)
Jan 25, 2012 8.623 8.752 8.561 8.708 2,621,538 +0.10(+1.18%)
Jan 24, 2012 8.480 8.706 8.389 8.606 3,162,552 +0.09(+1.10%)
Jan 23, 2012 8.606 8.689 8.413 8.513 2,253,631 -0.06(-0.75%)
Jan 20, 2012 8.750 8.779 8.530 8.577 2,464,847 -0.20(-2.27%)
Jan 19, 2012 8.907 8.924 8.714 8.776 2,466,871 -0.12(-1.40%)
Jan 18, 2012 8.816 8.903 8.712 8.901 2,766,115 +0.10(+1.18%)
Jan 17, 2012 8.851 8.932 8.756 8.797 1,320,437 +0.04(+0.45%)
Jan 13, 2012 8.851 8.903 8.698 8.758 1,591,156 -0.16(-1.84%)
Jan 12, 2012 8.872 8.944 8.826 8.922 2,096,231 +0.09(+0.99%)
Jan 11, 2012 8.772 8.870 8.756 8.835 1,693,705 +0.04(+0.45%)
Jan 10, 2012 8.822 8.851 8.747 8.795 1,500,341 +0.09(+1.02%)
Jan 09, 2012 8.685 8.743 8.642 8.706 1,492,363 +0.05(+0.55%)
Jan 06, 2012 8.718 8.751 8.633 8.658 1,319,497 -0.06(-0.64%)
Jan 05, 2012 8.648 8.731 8.511 8.714 3,464,978 +0.02(+0.19%)
Jan 04, 2012 8.494 8.750 8.476 8.698 2,335,306 +0.38(+4.51%)
Dec 30, 2011 8.480 8.480 8.320 8.322 1,061,095 -0.16(-1.86%)
Dec 29, 2011 8.262 8.490 8.254 8.480 1,248,452 +0.22(+2.61%)
Dec 28, 2011 8.457 8.499 8.225 8.264 1,657,409 -0.22(-2.64%)
Dec 27, 2011 8.389 8.513 8.382 8.488 1,575,556 +0.04(+0.44%)
Dec 23, 2011 8.328 8.459 8.328 8.451 1,317,660 +0.24(+2.98%)
Dec 21, 2011 8.024 8.237 7.922 8.206 1,931,985 +0.12(+1.46%)
Dec 20, 2011 8.082 8.241 8.030 8.088 3,173,182 +0.16(+2.07%)
Dec 19, 2011 8.059 8.129 7.897 7.924 1,472,134 -0.10(-1.24%)
Dec 16, 2011 7.874 8.090 7.874 8.024 3,721,061 +0.21(+2.71%)
Dec 15, 2011 7.905 7.932 7.787 7.812 2,062,596 +0.00(+0.03%)
Dec 14, 2011 7.936 7.965 7.779 7.810 2,395,937 -0.22(-2.71%)
Dec 13, 2011 8.223 8.324 7.986 8.028 1,494,648 -0.12(-1.50%)
Dec 12, 2011 8.204 8.210 8.075 8.150 1,490,550 -0.17(-2.00%)
Dec 09, 2011 7.988 8.355 7.980 8.316 1,989,830 +0.37(+4.67%)
Dec 08, 2011 8.165 8.225 7.922 7.945 2,380,564 -0.32(-3.87%)
Dec 07, 2011 8.169 8.341 8.075 8.264 1,988,109 -0.00(-0.03%)
Dec 06, 2011 8.382 8.403 8.258 8.266 2,326,932 -0.03(-0.33%)
Dec 05, 2011 8.272 8.391 8.206 8.293 2,512,693 +0.11(+1.37%)
Dec 02, 2011 8.073 8.274 8.024 8.181 2,884,766 +0.24(+3.00%)
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.