Skip to main content

A O Smith Ord Shs (NY: AOS )

69.05 -1.35 (-1.92%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 69.47 70.17 68.70 69.05 952,108 -1.35(-1.92%)
Feb 02, 2023 71.01 71.87 70.22 70.40 1,627,743 +0.44(+0.63%)
Feb 01, 2023 68.48 70.22 67.17 69.96 2,124,302 +2.26(+3.34%)
Jan 31, 2023 63.98 68.12 63.63 67.70 6,342,581 +8.14(+13.67%)
Jan 30, 2023 59.61 61.12 59.15 59.56 1,707,435 -0.50(-0.83%)
Jan 27, 2023 58.61 60.34 58.53 60.06 1,725,388 +1.50(+2.57%)
Jan 26, 2023 60.36 60.59 58.53 58.56 1,605,173 -1.66(-2.76%)
Jan 25, 2023 59.64 60.25 59.27 60.22 693,035 -0.15(-0.25%)
Jan 24, 2023 60.04 60.69 59.23 60.37 702,591 +0.46(+0.76%)
Jan 23, 2023 59.01 59.91 58.70 59.91 1,077,632 +1.05(+1.79%)
Jan 20, 2023 57.83 58.88 57.16 58.86 1,215,325 +1.35(+2.35%)
Jan 19, 2023 59.58 59.58 57.43 57.50 1,050,488 -2.34(-3.91%)
Jan 18, 2023 59.86 60.72 59.42 59.84 1,317,700 +0.11(+0.18%)
Jan 17, 2023 61.29 61.48 59.71 59.73 1,443,350 -2.09(-3.38%)
Jan 13, 2023 60.70 61.91 60.04 61.82 807,517 +0.73(+1.19%)
Jan 12, 2023 62.43 62.49 60.69 61.09 1,166,634 -1.17(-1.89%)
Jan 11, 2023 59.89 62.44 59.73 62.27 1,405,324 +2.71(+4.54%)
Jan 10, 2023 59.77 60.30 59.21 59.56 1,579,477 -1.62(-2.65%)
Jan 09, 2023 61.24 62.79 61.00 61.18 1,201,862 +0.05(+0.08%)
Jan 06, 2023 59.75 61.37 59.55 61.13 835,841 +2.05(+3.47%)
Jan 05, 2023 59.72 60.16 58.64 59.08 995,294 -1.27(-2.11%)
Jan 04, 2023 59.36 60.50 59.12 60.36 1,059,687 +1.73(+2.95%)
Jan 03, 2023 57.57 58.80 57.16 58.63 1,373,062 +1.67(+2.94%)
Dec 30, 2022 56.93 57.15 56.41 56.96 595,047 -0.42(-0.73%)
Dec 29, 2022 56.90 57.74 56.70 57.37 667,605 +0.89(+1.57%)
Dec 28, 2022 57.63 57.97 56.45 56.49 713,789 -0.90(-1.56%)
Dec 27, 2022 56.65 57.75 56.64 57.38 833,712 +0.77(+1.35%)
Dec 23, 2022 55.77 56.66 55.56 56.62 883,850 +0.67(+1.19%)
Dec 22, 2022 56.14 56.64 55.13 55.95 782,178 -1.01(-1.76%)
Dec 21, 2022 56.57 57.41 56.39 56.96 907,199 +0.90(+1.60%)
Dec 20, 2022 55.55 56.44 55.49 56.06 1,214,702 +0.28(+0.50%)
Dec 19, 2022 55.65 56.56 55.47 55.78 758,157 +0.01(+0.02%)
Dec 16, 2022 55.95 56.27 55.20 55.77 2,105,543 -0.75(-1.32%)
Dec 15, 2022 57.75 57.78 56.19 56.52 1,730,420 -2.07(-3.53%)
Dec 14, 2022 59.07 59.82 58.24 58.59 1,215,799 -0.49(-0.83%)
Dec 13, 2022 60.26 60.52 58.62 59.07 1,141,549 +0.86(+1.47%)
Dec 12, 2022 58.01 58.24 57.28 58.22 909,019 +0.21(+0.36%)
Dec 09, 2022 58.17 58.80 57.78 58.01 1,080,303 -0.12(-0.21%)
Dec 08, 2022 58.79 58.90 57.66 58.13 1,161,185 -0.85(-1.43%)
Dec 07, 2022 58.96 59.38 58.75 58.98 671,333 -0.10(-0.17%)
Dec 06, 2022 59.52 59.96 58.41 59.07 931,015 -0.45(-0.75%)
Dec 05, 2022 59.43 59.74 58.90 59.52 1,097,856 -0.56(-0.93%)
Dec 02, 2022 59.21 60.35 58.83 60.08 934,839 -0.10(-0.17%)
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.