Skip to main content

A O Smith Ord Shs (NY: AOS )

82.89 +0.42 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 42.04 42.99 41.88 42.85 3,659,800 +0.98(+2.34%)
Jun 27, 2019 42.10 42.42 41.75 41.87 1,441,308 -0.09(-0.22%)
Jun 26, 2019 41.96 42.16 41.66 41.96 1,443,291 +0.08(+0.20%)
Jun 25, 2019 41.65 42.02 41.54 41.88 1,126,277 +0.20(+0.48%)
Jun 24, 2019 41.86 42.27 41.64 41.68 1,679,451 -0.09(-0.22%)
Jun 21, 2019 41.65 41.97 41.33 41.77 2,502,596 +0.14(+0.33%)
Jun 20, 2019 41.71 41.73 40.94 41.63 1,678,947 +0.45(+1.08%)
Jun 19, 2019 41.21 41.26 40.64 41.19 1,332,173 +0.07(+0.18%)
Jun 18, 2019 41.50 42.09 41.05 41.12 2,243,782 -0.15(-0.35%)
Jun 17, 2019 41.39 41.62 41.19 41.26 1,861,636 -0.11(-0.26%)
Jun 14, 2019 41.02 41.55 40.88 41.37 1,741,692 +0.21(+0.51%)
Jun 13, 2019 41.03 41.49 40.88 41.16 2,161,066 +0.35(+0.85%)
Jun 12, 2019 40.40 41.11 40.24 40.82 2,388,675 +0.30(+0.74%)
Jun 11, 2019 40.77 40.83 40.24 40.52 2,773,333 +0.19(+0.47%)
Jun 10, 2019 39.98 40.66 39.98 40.33 2,000,450 +0.50(+1.25%)
Jun 07, 2019 39.35 40.00 39.09 39.83 1,909,523 +0.54(+1.36%)
Jun 06, 2019 39.13 39.46 38.24 39.29 2,149,282 -0.12(-0.30%)
Jun 05, 2019 39.47 39.64 38.44 39.41 2,258,408 +0.19(+0.49%)
Jun 04, 2019 38.16 39.26 37.94 39.22 2,716,946 +1.66(+4.43%)
Jun 03, 2019 37.16 37.84 36.96 37.55 1,951,619 +0.75(+2.05%)
May 31, 2019 36.98 37.35 36.69 36.80 2,634,879 -0.63(-1.67%)
May 30, 2019 37.47 37.98 37.28 37.43 2,686,994 +0.00(+0.00%)
May 29, 2019 38.80 38.80 37.34 37.43 5,902,564 -1.69(-4.32%)
May 28, 2019 40.09 40.26 39.12 39.12 2,016,761 -0.89(-2.23%)
May 24, 2019 39.98 40.20 39.81 40.01 1,251,518 +0.31(+0.78%)
May 23, 2019 39.41 40.04 39.14 39.70 2,334,543 -0.26(-0.66%)
May 22, 2019 40.34 40.63 39.83 39.96 2,277,782 -0.56(-1.39%)
May 21, 2019 39.84 40.53 39.77 40.53 3,371,036 +1.22(+3.10%)
May 20, 2019 39.62 39.73 38.90 39.31 3,394,094 -0.54(-1.35%)
May 17, 2019 40.44 40.74 38.67 39.84 8,822,148 -1.15(-2.81%)
May 16, 2019 43.79 43.79 38.84 41.00 14,888,853 -2.74(-6.27%)
May 15, 2019 43.60 43.93 43.30 43.74 1,951,272 -0.15(-0.33%)
May 14, 2019 43.84 44.40 43.68 43.89 1,963,106 +0.18(+0.42%)
May 13, 2019 44.82 45.03 43.58 43.71 1,884,216 -1.93(-4.22%)
May 10, 2019 45.61 45.82 44.80 45.63 1,200,123 -0.23(-0.50%)
May 09, 2019 45.31 45.92 44.72 45.86 1,531,245 +0.15(+0.34%)
May 08, 2019 46.69 46.74 45.68 45.71 1,540,002 -0.99(-2.12%)
May 07, 2019 46.71 46.85 46.11 46.70 1,294,251 -0.45(-0.94%)
May 06, 2019 47.98 47.99 47.13 47.14 1,727,643 -1.60(-3.28%)
May 03, 2019 47.99 48.81 47.95 48.74 853,458 +1.02(+2.13%)
May 02, 2019 47.80 48.18 47.28 47.72 1,240,364 +0.02(+0.04%)
May 01, 2019 47.64 48.44 47.30 47.70 2,032,075 -0.06(-0.13%)
Apr 30, 2019 48.69 49.03 47.49 47.77 5,373,029 -2.94(-5.81%)
Apr 29, 2019 50.78 50.98 50.45 50.71 1,167,186 +0.11(+0.22%)
Apr 26, 2019 50.20 50.60 50.08 50.60 765,235 +0.52(+1.03%)
Apr 25, 2019 50.68 50.72 50.02 50.09 1,165,190 -0.81(-1.58%)
Apr 24, 2019 50.94 51.13 50.59 50.89 1,088,770 -0.05(-0.09%)
Apr 23, 2019 50.86 51.08 50.52 50.94 696,187 +0.17(+0.34%)
Apr 22, 2019 50.87 51.14 50.66 50.77 839,853 -0.36(-0.71%)
Apr 18, 2019 50.76 51.28 50.62 51.13 908,427 +0.44(+0.88%)
Apr 17, 2019 50.86 51.02 50.38 50.68 848,175 +0.05(+0.11%)
Apr 16, 2019 50.53 50.71 50.37 50.63 689,288 +0.32(+0.63%)
Apr 15, 2019 50.27 50.46 50.04 50.31 556,347 +0.07(+0.14%)
Apr 12, 2019 49.99 50.31 49.82 50.24 817,938 +0.56(+1.13%)
Apr 11, 2019 49.11 49.73 49.02 49.68 801,811 +0.63(+1.29%)
Apr 10, 2019 48.87 49.06 48.46 49.05 1,199,360 +0.32(+0.65%)
Apr 09, 2019 49.63 49.74 48.69 48.73 1,128,218 -1.25(-2.50%)
Apr 08, 2019 49.60 50.22 49.36 49.98 1,411,384 +0.05(+0.09%)
Apr 05, 2019 49.79 49.97 49.64 49.93 890,970 +0.32(+0.64%)
Apr 04, 2019 49.29 49.92 49.29 49.62 971,638 +0.29(+0.59%)
Apr 03, 2019 49.27 49.69 48.96 49.33 1,177,259 +0.41(+0.83%)
Apr 02, 2019 48.95 49.08 48.67 48.92 1,138,868 +0.05(+0.11%)
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.