Skip to main content

A O Smith Ord Shs (NY: AOS )

82.89 +0.42 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 10.35 10.52 10.35 10.48 1,915,440 +0.32(+3.19%)
Jun 28, 2012 10.17 10.24 9.905 10.16 1,666,949 -0.07(-0.69%)
Jun 27, 2012 10.08 10.27 10.01 10.23 1,686,511 +0.25(+2.51%)
Jun 26, 2012 9.776 10.08 9.742 9.978 1,616,567 +0.24(+2.51%)
Jun 25, 2012 9.787 9.834 9.707 9.733 1,393,712 -0.15(-1.54%)
Jun 22, 2012 9.969 10.01 9.759 9.885 3,308,975 -0.03(-0.32%)
Jun 21, 2012 10.19 10.31 9.887 9.917 2,185,201 -0.32(-3.16%)
Jun 20, 2012 10.40 10.46 10.17 10.24 1,557,604 -0.22(-2.13%)
Jun 19, 2012 10.35 10.56 10.33 10.46 1,585,576 +0.18(+1.71%)
Jun 18, 2012 10.18 10.31 10.15 10.29 1,740,265 +0.04(+0.38%)
Jun 15, 2012 10.25 10.27 10.17 10.25 3,257,176 +0.04(+0.44%)
Jun 14, 2012 9.995 10.24 9.943 10.20 1,652,297 +0.22(+2.21%)
Jun 13, 2012 10.12 10.25 9.920 9.984 1,503,995 -0.16(-1.61%)
Jun 12, 2012 10.06 10.20 9.950 10.15 1,411,787 +0.16(+1.59%)
Jun 11, 2012 10.40 10.40 9.982 9.988 1,391,515 -0.29(-2.82%)
Jun 08, 2012 10.05 10.30 9.930 10.28 1,857,997 +0.21(+2.09%)
Jun 07, 2012 10.09 10.23 10.02 10.07 3,016,283 +0.10(+0.97%)
Jun 06, 2012 9.684 9.971 9.658 9.971 1,862,428 +0.36(+3.79%)
Jun 05, 2012 9.422 9.645 9.367 9.607 1,804,864 +0.14(+1.52%)
Jun 04, 2012 9.598 9.660 9.431 9.463 3,849,897 -0.10(-1.08%)
Jun 01, 2012 9.673 9.722 9.484 9.566 2,786,939 -0.33(-3.34%)
May 31, 2012 9.767 9.965 9.699 9.896 2,394,483 +0.14(+1.43%)
May 30, 2012 9.872 9.917 9.675 9.757 1,872,611 -0.25(-2.49%)
May 29, 2012 9.857 10.05 9.815 10.01 1,067,408 +0.27(+2.80%)
May 25, 2012 9.905 9.939 9.705 9.733 1,079,293 -0.16(-1.65%)
May 24, 2012 9.849 9.956 9.776 9.896 2,122,156 +0.07(+0.68%)
May 23, 2012 9.493 9.857 9.427 9.830 2,289,574 +0.21(+2.18%)
May 22, 2012 9.609 9.735 9.557 9.619 1,442,740 +0.06(+0.58%)
May 21, 2012 9.405 9.600 9.371 9.564 2,046,512 +0.21(+2.29%)
May 18, 2012 9.414 9.495 9.272 9.349 2,360,983 -0.07(-0.71%)
May 17, 2012 9.720 9.757 9.283 9.416 2,531,605 -0.31(-3.17%)
May 16, 2012 9.982 10.05 9.690 9.725 2,362,895 -0.22(-2.20%)
May 15, 2012 9.729 10.08 9.718 9.943 2,302,915 +0.24(+2.50%)
May 14, 2012 9.795 9.860 9.699 9.701 1,734,234 -0.23(-2.29%)
May 11, 2012 9.924 10.02 9.909 9.928 1,329,972 -0.06(-0.56%)
May 10, 2012 9.984 10.09 9.922 9.984 1,050,406 +0.06(+0.56%)
May 09, 2012 9.806 10.04 9.778 9.928 1,605,471 -0.02(-0.19%)
May 08, 2012 9.902 9.982 9.821 9.947 2,069,060 -0.01(-0.11%)
May 07, 2012 9.907 10.02 9.900 9.958 1,271,013 +0.03(+0.28%)
May 04, 2012 10.02 10.08 9.844 9.930 2,441,095 -0.17(-1.64%)
May 03, 2012 10.25 10.28 10.08 10.10 1,498,724 -0.14(-1.38%)
May 02, 2012 10.12 10.39 10.07 10.24 2,754,031 +0.02(+0.21%)
May 01, 2012 10.20 10.45 10.17 10.22 3,030,524 +0.01(+0.10%)
Apr 30, 2012 10.39 10.39 10.19 10.20 2,330,631 -0.24(-2.28%)
Apr 27, 2012 10.23 10.49 10.23 10.44 2,399,661 +0.23(+2.20%)
Apr 26, 2012 10.13 10.29 10.08 10.22 2,586,502 +0.03(+0.25%)
Apr 25, 2012 10.19 10.28 10.13 10.19 2,215,545 +0.12(+1.19%)
Apr 24, 2012 9.980 10.11 9.881 10.07 2,047,062 +0.10(+1.01%)
Apr 23, 2012 10.19 10.19 9.868 9.971 2,586,614 -0.13(-1.34%)
Apr 20, 2012 9.928 10.28 9.883 10.11 5,317,828 +0.58(+6.05%)
Apr 19, 2012 9.566 9.635 9.399 9.530 1,865,432 -0.01(-0.11%)
Apr 18, 2012 9.588 9.644 9.536 9.541 2,217,319 -0.08(-0.80%)
Apr 17, 2012 9.560 9.723 9.528 9.618 1,322,902 +0.12(+1.26%)
Apr 16, 2012 9.494 9.571 9.382 9.498 1,471,236 +0.06(+0.61%)
Apr 13, 2012 9.616 9.616 9.436 9.440 2,663,979 -0.24(-2.48%)
Apr 12, 2012 9.320 9.815 9.318 9.680 2,601,833 +0.40(+4.34%)
Apr 11, 2012 9.215 9.284 9.144 9.277 2,162,736 +0.19(+2.07%)
Apr 10, 2012 9.239 9.247 9.009 9.089 2,324,856 -0.19(-2.05%)
Apr 09, 2012 9.247 9.290 9.140 9.279 1,065,355 -0.14(-1.52%)
Apr 05, 2012 9.461 9.539 9.380 9.423 837,695 -0.06(-0.65%)
Apr 04, 2012 9.446 9.491 9.335 9.485 1,293,286 -0.10(-1.09%)
Apr 03, 2012 9.504 9.596 9.476 9.590 1,448,123 +0.08(+0.81%)
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.