Indicators

A O Smith Ord Shs (NY: AOS )

85.74 -0.07 (-0.08%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	59.03	61.39	58.77	61.03	2,017,060	+2.20(+3.74%)
Jul 28, 2022	59.70	59.70	56.90	58.83	1,262,911	+0.70(+1.21%)
Jul 27, 2022	56.93	58.26	56.64	58.13	1,206,294	+1.44(+2.54%)
Jul 26, 2022	56.43	56.85	56.03	56.69	846,319	+0.12(+0.20%)
Jul 25, 2022	56.53	57.08	56.26	56.57	683,532	-0.08(-0.14%)
Jul 22, 2022	56.70	57.16	56.25	56.65	717,163	+0.05(+0.08%)
Jul 21, 2022	55.63	56.61	55.21	56.60	809,412	+1.03(+1.85%)
Jul 20, 2022	55.22	55.62	54.99	55.57	574,367	+0.36(+0.64%)
Jul 19, 2022	54.03	55.30	53.69	55.22	845,258	+1.97(+3.70%)
Jul 18, 2022	54.47	54.90	52.91	53.25	921,283	-1.14(-2.10%)
Jul 15, 2022	53.16	54.66	53.10	54.39	1,234,424	+2.42(+4.66%)
Jul 14, 2022	51.85	52.16	50.80	51.97	1,532,096	-1.31(-2.45%)
Jul 13, 2022	52.92	53.60	52.35	53.28	996,662	-0.62(-1.16%)
Jul 12, 2022	54.56	55.45	53.56	53.90	1,576,690	-0.53(-0.97%)
Jul 11, 2022	54.36	55.27	54.16	54.43	1,069,608	-0.27(-0.49%)
Jul 08, 2022	57.14	57.14	54.55	54.70	1,579,510	-2.53(-4.43%)
Jul 07, 2022	55.95	57.30	55.93	57.23	1,730,225	+1.58(+2.85%)
Jul 06, 2022	55.69	56.22	55.07	55.65	1,129,177	+0.55(+0.99%)
Jul 05, 2022	52.97	55.16	52.97	55.10	1,282,306	+1.31(+2.43%)

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.