Skip to main content

A O Smith Ord Shs (NY: AOS )

82.89 +0.42 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 68.06 68.82 66.64 66.91 3,347,994 -0.26(-0.39%)
Apr 27, 2023 68.19 68.58 64.96 67.18 2,893,206 +1.33(+2.02%)
Apr 26, 2023 66.75 67.03 65.84 65.85 1,919,274 -1.04(-1.56%)
Apr 25, 2023 66.69 67.79 66.63 66.89 1,800,846 -0.34(-0.51%)
Apr 24, 2023 67.25 67.69 66.75 67.23 1,215,801 +0.14(+0.20%)
Apr 21, 2023 67.15 67.50 66.52 67.10 715,438 +0.01(+0.01%)
Apr 20, 2023 65.85 67.14 65.85 67.09 902,864 +0.87(+1.31%)
Apr 19, 2023 66.72 67.07 65.93 66.22 1,191,953 -0.64(-0.96%)
Apr 18, 2023 66.36 66.93 66.05 66.86 865,519 +0.95(+1.44%)
Apr 17, 2023 65.52 66.02 65.22 65.92 1,156,018 +0.44(+0.67%)
Apr 14, 2023 64.72 66.20 64.68 65.48 1,630,200 +0.75(+1.16%)
Apr 13, 2023 64.32 64.90 63.14 64.72 804,382 +0.32(+0.50%)
Apr 12, 2023 64.40 64.90 63.99 64.40 993,314 +0.45(+0.70%)
Apr 11, 2023 64.29 64.64 63.86 63.95 746,450 +0.09(+0.14%)
Apr 10, 2023 62.82 63.90 62.64 63.87 752,742 +0.85(+1.35%)
Apr 06, 2023 62.97 63.18 61.85 63.02 1,188,184 -0.01(-0.02%)
Apr 05, 2023 63.86 64.60 62.36 63.03 1,741,563 -1.19(-1.85%)
Apr 04, 2023 66.97 67.15 63.87 64.22 1,194,279 -2.95(-4.39%)
Apr 03, 2023 67.22 67.48 66.51 67.16 881,646 -0.29(-0.43%)
Mar 31, 2023 66.78 67.51 66.48 67.46 997,487 +1.22(+1.84%)
Mar 30, 2023 67.80 67.80 66.19 66.24 953,588 -1.00(-1.48%)
Mar 29, 2023 67.14 67.41 66.80 67.23 837,898 +0.75(+1.13%)
Mar 28, 2023 66.02 66.96 65.94 66.48 918,339 +0.54(+0.81%)
Mar 27, 2023 65.78 66.31 65.30 65.94 951,555 +0.84(+1.29%)
Mar 24, 2023 63.93 65.13 63.30 65.11 897,738 +0.44(+0.68%)
Mar 23, 2023 64.88 65.85 64.40 64.67 1,236,069 -0.20(-0.30%)
Mar 22, 2023 65.58 66.53 64.85 64.86 962,069 -0.42(-0.64%)
Mar 21, 2023 65.56 66.01 64.55 65.28 904,318 +0.46(+0.71%)
Mar 20, 2023 64.17 65.41 63.85 64.82 1,101,071 +0.96(+1.50%)
Mar 17, 2023 65.68 65.68 63.39 63.87 2,546,560 -1.85(-2.82%)
Mar 16, 2023 64.69 65.83 64.14 65.72 1,041,233 +0.68(+1.05%)
Mar 15, 2023 64.76 65.29 63.53 65.04 1,311,312 -0.79(-1.20%)
Mar 14, 2023 65.26 66.02 64.86 65.83 851,232 +1.66(+2.58%)
Mar 13, 2023 63.33 64.75 63.13 64.17 970,643 -0.31(-0.48%)
Mar 10, 2023 65.91 66.14 63.61 64.48 1,208,861 -1.30(-1.97%)
Mar 09, 2023 65.52 66.91 65.22 65.78 1,534,846 +0.41(+0.63%)
Mar 08, 2023 64.90 65.45 64.54 65.37 666,375 +0.60(+0.93%)
Mar 07, 2023 65.14 65.69 64.72 64.76 875,834 -0.50(-0.76%)
Mar 06, 2023 66.47 66.57 64.98 65.26 1,029,347 -1.20(-1.81%)
Mar 03, 2023 66.19 66.52 64.91 66.46 846,854 +0.48(+0.72%)
Mar 02, 2023 64.72 66.13 64.36 65.98 938,506 +0.85(+1.30%)
Mar 01, 2023 64.14 65.33 63.78 65.13 1,902,485 +1.11(+1.74%)
Feb 28, 2023 63.53 64.45 63.53 64.02 1,042,884 +0.30(+0.47%)
Feb 27, 2023 63.96 64.63 63.62 63.72 685,146 +0.41(+0.65%)
Feb 24, 2023 63.52 63.80 62.81 63.31 830,732 -0.89(-1.38%)
Feb 23, 2023 64.32 64.53 63.34 64.20 830,280 +0.33(+0.52%)
Feb 22, 2023 64.31 64.67 63.55 63.87 642,020 -0.20(-0.30%)
Feb 21, 2023 64.96 65.52 63.69 64.06 1,469,427 -1.53(-2.33%)
Feb 17, 2023 65.83 65.83 63.86 65.59 1,208,304 -0.47(-0.71%)
Feb 16, 2023 65.07 66.52 64.73 66.06 760,599 -0.30(-0.46%)
Feb 15, 2023 65.25 66.41 65.21 66.36 609,863 +0.54(+0.82%)
Feb 14, 2023 66.16 66.46 65.19 65.83 897,937 -0.54(-0.81%)
Feb 13, 2023 64.73 66.42 64.57 66.36 1,082,425 +1.87(+2.90%)
Feb 10, 2023 63.84 64.71 63.64 64.49 783,932 +0.29(+0.46%)
Feb 09, 2023 65.23 65.61 63.84 64.20 794,252 -0.39(-0.60%)
Feb 08, 2023 64.48 65.13 64.25 64.59 874,872 -0.41(-0.63%)
Feb 07, 2023 65.26 65.51 64.15 65.00 1,227,891 -0.84(-1.27%)
Feb 06, 2023 66.68 66.87 65.68 65.84 1,351,649 -1.52(-2.26%)
Feb 03, 2023 67.77 68.45 67.02 67.36 976,012 -1.32(-1.92%)
Feb 02, 2023 69.27 70.11 68.51 68.68 1,668,609 +0.43(+0.63%)
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.