Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A O Smith Ord Shs (NY: AOS )

84.31 +0.76 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2006 5.472 5.500 5.262 5.269 1,271,399 -0.20(-3.69%)
Sep 28, 2006 5.387 5.508 5.387 5.471 1,155,409 +0.09(+1.71%)
Sep 27, 2006 5.345 5.404 5.285 5.379 1,093,299 +0.00(+0.05%)
Sep 26, 2006 5.367 5.436 5.320 5.376 922,681 -0.01(-0.20%)
Sep 25, 2006 5.295 5.425 5.244 5.387 799,956 +0.11(+2.00%)
Sep 22, 2006 5.319 5.340 5.232 5.281 692,946 -0.08(-1.47%)
Sep 21, 2006 5.466 5.504 5.312 5.360 840,366 -0.08(-1.55%)
Sep 20, 2006 5.364 5.486 5.355 5.444 1,205,547 +0.11(+2.00%)
Sep 19, 2006 5.359 5.359 5.182 5.337 2,305,581 -0.02(-0.40%)
Sep 18, 2006 5.438 5.475 5.355 5.359 817,916 -0.11(-2.03%)
Sep 15, 2006 5.425 5.492 5.368 5.470 1,914,957 +0.09(+1.59%)
Sep 14, 2006 5.392 5.405 5.288 5.384 960,097 -0.04(-0.76%)
Sep 13, 2006 5.377 5.444 5.371 5.425 1,101,530 +0.03(+0.57%)
Sep 12, 2006 5.212 5.452 5.212 5.395 2,429,054 +0.20(+3.78%)
Sep 11, 2006 5.165 5.202 5.099 5.198 1,680,732 +0.01(+0.26%)
Sep 08, 2006 5.161 5.236 5.154 5.185 825,399 +0.03(+0.54%)
Sep 07, 2006 5.238 5.252 5.144 5.157 1,404,601 -0.11(-2.03%)
Sep 06, 2006 5.392 5.396 5.248 5.264 1,423,309 -0.16(-2.98%)
Sep 05, 2006 5.429 5.455 5.400 5.425 767,030 -0.01(-0.10%)
Sep 01, 2006 5.367 5.478 5.351 5.431 653,285 +0.07(+1.32%)
Aug 31, 2006 5.417 5.431 5.336 5.360 1,138,946 -0.02(-0.45%)
Aug 30, 2006 5.359 5.443 5.355 5.384 1,058,876 +0.04(+0.67%)
Aug 29, 2006 5.412 5.413 5.289 5.348 1,288,611 -0.06(-1.06%)
Aug 28, 2006 5.372 5.464 5.372 5.405 631,584 +0.02(+0.40%)
Aug 25, 2006 5.345 5.387 5.321 5.384 1,159,151 +0.04(+0.67%)
Aug 24, 2006 5.383 5.399 5.329 5.348 2,057,886 -0.03(-0.60%)
Aug 23, 2006 5.407 5.441 5.339 5.380 1,915,705 -0.03(-0.52%)
Aug 22, 2006 5.526 5.563 5.337 5.408 2,082,581 -0.11(-1.94%)
Aug 21, 2006 5.539 5.552 5.482 5.515 689,953 -0.05(-0.91%)
Aug 18, 2006 5.702 5.715 5.527 5.566 720,634 -0.12(-2.05%)
Aug 17, 2006 5.666 5.722 5.641 5.682 966,832 -0.00(-0.07%)
Aug 16, 2006 5.510 5.730 5.490 5.686 1,504,876 +0.18(+3.18%)
Aug 15, 2006 5.345 5.519 5.345 5.511 1,079,829 +0.24(+4.48%)
Aug 14, 2006 5.331 5.399 5.265 5.274 1,107,517 -0.02(-0.43%)
Aug 11, 2006 5.348 5.375 5.278 5.297 1,010,983 -0.05(-0.92%)
Aug 10, 2006 5.325 5.384 5.278 5.347 1,786,994 +0.01(+0.18%)
Aug 09, 2006 5.451 5.491 5.305 5.337 1,482,426 -0.10(-1.84%)
Aug 08, 2006 5.510 5.597 5.412 5.438 1,941,896 -0.07(-1.26%)
Aug 07, 2006 5.601 5.631 5.492 5.507 1,495,148 -0.13(-2.25%)
Aug 04, 2006 5.770 5.825 5.593 5.634 1,121,735 -0.08(-1.47%)
Aug 03, 2006 5.645 5.766 5.578 5.718 1,511,611 +0.04(+0.71%)
Aug 02, 2006 5.733 5.776 5.646 5.678 648,047 -0.04(-0.65%)
Aug 01, 2006 5.666 5.742 5.614 5.715 1,158,403 -0.01(-0.21%)
Jul 31, 2006 5.699 5.756 5.649 5.727 1,733,863 -0.03(-0.53%)
Jul 28, 2006 5.733 5.856 5.713 5.758 1,563,245 +0.10(+1.80%)
Jul 27, 2006 5.663 5.804 5.619 5.657 1,306,571 -0.03(-0.47%)
Jul 26, 2006 5.792 5.792 5.587 5.683 1,825,906 -0.13(-2.32%)
Jul 25, 2006 5.776 5.889 5.734 5.818 1,095,544 +0.03(+0.51%)
Jul 24, 2006 5.550 5.818 5.590 5.789 1,305,074 +0.24(+4.31%)
Jul 21, 2006 5.893 5.893 5.504 5.550 2,997,031 -0.36(-6.06%)
Jul 20, 2006 5.997 6.048 5.897 5.908 3,631,609 -0.06(-0.94%)
Jul 19, 2006 6.058 6.099 5.838 5.964 3,368,947 +0.28(+4.99%)
Jul 18, 2006 5.663 5.706 5.520 5.681 1,100,782 +0.03(+0.57%)
Jul 17, 2006 5.745 5.789 5.626 5.649 1,022,208 -0.02(-0.31%)
Jul 14, 2006 5.726 5.730 5.534 5.666 1,613,383 -0.06(-1.12%)
Jul 13, 2006 5.865 5.866 5.673 5.730 2,070,608 -0.16(-2.70%)
Jul 12, 2006 6.062 6.076 5.886 5.889 1,295,346 -0.18(-3.04%)
Jul 11, 2006 6.067 6.084 5.981 6.074 1,578,212 -0.01(-0.22%)
Jul 10, 2006 6.021 6.184 6.021 6.087 1,146,430 +0.07(+1.20%)
Jul 07, 2006 6.054 6.136 5.995 6.015 793,970 -0.05(-0.88%)
Jul 06, 2006 6.074 6.154 6.056 6.068 1,843,118 -0.01(-0.24%)
Jul 05, 2006 6.205 6.213 6.029 6.083 1,860,329 -0.16(-2.48%)
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.