Skip to main content

A O Smith Ord Shs (NY: AOS )

82.55 -1.88 (-2.23%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 84.33 85.59 83.92 84.43 928,639 +0.29(+0.34%)
Jun 21, 2024 83.96 84.26 82.75 84.14 1,489,231 +0.22(+0.26%)
Jun 20, 2024 83.89 84.54 83.49 83.92 643,949 -0.30(-0.36%)
Jun 18, 2024 83.54 84.65 83.20 84.22 782,078 +0.54(+0.65%)
Jun 17, 2024 82.16 83.70 82.16 83.68 714,824 +1.22(+1.48%)
Jun 14, 2024 82.60 82.89 80.99 82.46 699,616 -1.21(-1.45%)
Jun 13, 2024 83.34 83.83 82.32 83.67 688,048 +0.08(+0.10%)
Jun 12, 2024 83.63 84.30 83.11 83.59 712,021 +2.00(+2.45%)
Jun 11, 2024 81.20 81.64 80.37 81.59 466,619 +0.11(+0.14%)
Jun 10, 2024 80.71 81.53 80.59 81.48 450,331 +0.40(+0.49%)
Jun 07, 2024 80.51 81.37 80.23 81.08 526,251 +0.20(+0.25%)
Jun 06, 2024 81.92 82.41 80.38 80.88 567,593 -1.20(-1.46%)
Jun 05, 2024 81.37 82.35 80.66 82.08 520,276 +0.83(+1.02%)
Jun 04, 2024 81.94 82.18 81.07 81.25 814,169 -0.95(-1.16%)
Jun 03, 2024 83.52 83.75 81.23 82.20 755,282 -1.44(-1.72%)
May 31, 2024 82.21 83.77 82.08 83.64 2,391,474 +1.58(+1.93%)
May 30, 2024 81.26 82.44 81.17 82.06 864,603 +0.95(+1.17%)
May 29, 2024 81.76 82.33 80.93 81.11 1,391,147 -1.43(-1.73%)
May 28, 2024 84.69 84.81 82.44 82.54 872,522 -2.24(-2.64%)
May 24, 2024 84.35 85.00 84.19 84.78 590,060 +0.71(+0.84%)
May 23, 2024 85.27 85.38 83.88 84.07 635,018 -1.00(-1.18%)
May 22, 2024 85.57 86.76 84.85 85.07 791,008 -0.67(-0.78%)
May 21, 2024 85.43 85.90 85.04 85.74 717,078 -0.07(-0.08%)
May 20, 2024 85.83 86.44 85.62 85.81 664,667 +0.13(+0.15%)
May 17, 2024 85.49 85.72 84.84 85.68 634,854 +0.32(+0.37%)
May 16, 2024 86.50 87.21 85.36 85.36 770,739 -1.41(-1.62%)
May 15, 2024 87.09 87.83 86.42 86.77 691,285 +0.37(+0.43%)
May 14, 2024 86.54 86.78 86.13 86.40 508,846 +0.34(+0.40%)
May 13, 2024 86.70 86.92 85.99 86.06 514,633 -0.32(-0.37%)
May 10, 2024 86.65 87.36 86.28 86.38 459,833 -0.01(-0.01%)
May 09, 2024 85.69 86.52 85.50 86.39 674,080 +0.81(+0.95%)
May 08, 2024 85.23 85.71 85.03 85.58 500,170 +0.36(+0.42%)
May 07, 2024 85.44 85.83 84.90 85.22 559,291 +0.07(+0.08%)
May 06, 2024 84.98 85.47 84.78 85.15 567,937 +0.84(+1.00%)
May 03, 2024 84.48 84.88 84.03 84.31 558,240 +0.76(+0.91%)
May 02, 2024 83.09 83.92 82.82 83.55 734,365 +0.76(+0.92%)
May 01, 2024 82.83 83.98 82.56 82.79 973,934 -0.05(-0.06%)
Apr 30, 2024 84.01 84.94 82.67 82.84 1,545,546 -1.47(-1.74%)
Apr 29, 2024 82.90 84.34 82.90 84.31 1,479,331 +1.42(+1.71%)
Apr 26, 2024 82.01 83.79 82.01 82.89 1,321,323 +0.39(+0.47%)
Apr 25, 2024 83.58 83.59 80.33 82.50 2,390,199 -4.16(-4.80%)
Apr 24, 2024 87.43 88.43 85.97 86.67 1,272,227 -0.92(-1.05%)
Apr 23, 2024 86.90 87.89 86.59 87.58 697,873 +1.02(+1.17%)
Apr 22, 2024 85.92 87.56 85.45 86.57 1,272,929 +0.83(+0.96%)
Apr 19, 2024 86.48 87.10 85.52 85.74 1,138,987 -0.62(-0.72%)
Apr 18, 2024 86.67 87.59 86.17 86.36 1,204,150 +0.23(+0.27%)
Apr 17, 2024 85.50 86.47 84.88 86.13 1,693,229 +1.06(+1.24%)
Apr 16, 2024 84.65 85.42 84.28 85.07 890,282 +0.25(+0.29%)
Apr 15, 2024 87.60 87.65 84.66 84.82 773,849 -1.34(-1.56%)
Apr 12, 2024 85.00 86.25 85.00 86.17 1,182,981 +0.35(+0.41%)
Apr 11, 2024 85.63 86.05 84.76 85.82 905,232 +0.62(+0.72%)
Apr 10, 2024 84.47 85.74 83.55 85.20 1,006,674 -0.94(-1.09%)
Apr 09, 2024 86.77 86.77 84.85 86.14 1,256,407 -0.50(-0.57%)
Apr 08, 2024 87.71 87.71 86.62 86.64 906,229 -0.57(-0.65%)
Apr 05, 2024 87.05 87.69 86.46 87.20 925,054 +0.40(+0.46%)
Apr 04, 2024 89.05 89.35 86.63 86.80 1,040,567 -1.50(-1.70%)
Apr 03, 2024 88.21 89.07 87.95 88.31 902,506 +0.10(+0.11%)
Apr 02, 2024 88.37 88.56 87.55 88.21 924,660 -0.53(-0.59%)
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.