Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A O Smith Ord Shs (NY: AOS )

82.84 -1.47 (-1.74%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 3.902 3.956 3.902 3.935 404,094 +0.01(+0.14%)
May 27, 2004 3.974 3.989 3.929 3.930 340,486 -0.05(-1.14%)
May 26, 2004 3.989 4.000 3.961 3.976 716,892 -0.02(-0.44%)
May 25, 2004 3.895 3.996 3.883 3.993 1,014,725 +0.10(+2.50%)
May 24, 2004 3.870 3.917 3.827 3.895 421,305 +0.03(+0.80%)
May 21, 2004 3.841 3.865 3.788 3.865 557,500 +0.04(+1.15%)
May 20, 2004 3.835 3.838 3.754 3.821 558,248 -0.02(-0.52%)
May 19, 2004 3.851 3.909 3.835 3.841 548,520 +0.00(+0.07%)
May 18, 2004 3.787 3.842 3.742 3.838 905,470 +0.05(+1.34%)
May 17, 2004 3.849 3.849 3.728 3.787 885,265 -0.07(-1.80%)
May 14, 2004 3.875 3.882 3.835 3.857 680,973 -0.01(-0.24%)
May 13, 2004 3.969 3.969 3.863 3.866 794,718 -0.10(-2.59%)
May 12, 2004 3.882 3.969 3.842 3.969 903,225 +0.08(+2.06%)
May 11, 2004 3.877 3.913 3.862 3.889 880,775 +0.01(+0.35%)
May 10, 2004 3.938 3.938 3.855 3.875 1,024,453 -0.07(-1.76%)
May 07, 2004 3.972 4.033 3.903 3.945 935,403 -0.04(-0.91%)
May 06, 2004 4.000 4.000 3.875 3.981 630,835 -0.02(-0.60%)
May 05, 2004 3.980 4.026 3.942 4.005 495,389 +0.02(+0.57%)
May 04, 2004 3.976 4.046 3.907 3.982 749,070 +0.02(+0.40%)
May 03, 2004 4.002 4.052 3.953 3.966 1,183,097 -0.03(-0.74%)
Apr 30, 2004 3.989 4.044 3.921 3.996 759,547 +0.01(+0.34%)
Apr 29, 2004 4.029 4.060 3.976 3.982 882,272 -0.05(-1.16%)
Apr 28, 2004 4.155 4.155 4.029 4.029 531,308 -0.15(-3.49%)
Apr 27, 2004 4.164 4.211 4.144 4.175 977,309 +0.02(+0.58%)
Apr 26, 2004 4.233 4.256 4.129 4.151 1,144,933 -0.08(-1.96%)
Apr 23, 2004 4.284 4.284 4.205 4.233 1,617,873 -0.05(-1.19%)
Apr 22, 2004 4.149 4.300 4.149 4.284 1,423,309 +0.13(+3.25%)
Apr 21, 2004 4.069 4.149 4.057 4.149 947,376 +0.07(+1.64%)
Apr 20, 2004 4.089 4.113 4.076 4.082 693,694 +0.01(+0.16%)
Apr 19, 2004 4.050 4.109 4.022 4.076 883,020 +0.03(+0.66%)
Apr 16, 2004 3.917 4.180 3.917 4.049 1,463,718 +0.13(+3.38%)
Apr 15, 2004 3.771 3.935 3.771 3.917 1,829,648 +0.20(+5.36%)
Apr 14, 2004 3.822 3.822 3.675 3.718 1,597,668 -0.10(-2.73%)
Apr 13, 2004 3.899 3.899 3.795 3.822 1,694,950 -0.08(-1.99%)
Apr 12, 2004 3.867 3.899 3.867 3.899 873,292 +0.03(+0.86%)
Apr 08, 2004 3.961 3.961 3.862 3.866 601,651 -0.09(-2.36%)
Apr 07, 2004 3.969 3.973 3.861 3.960 913,701 -0.02(-0.40%)
Apr 06, 2004 3.953 3.984 3.925 3.976 1,096,292 +0.02(+0.57%)
Apr 05, 2004 3.976 3.984 3.929 3.953 1,569,232 -0.05(-1.37%)
Apr 02, 2004 3.822 4.049 3.822 4.008 1,780,259 +0.12(+2.99%)
Apr 01, 2004 3.875 3.895 3.875 3.891 918,940 +0.02(+0.59%)
Mar 31, 2004 3.889 3.895 3.865 3.869 940,641 -0.01(-0.38%)
Mar 30, 2004 3.889 3.889 3.863 3.883 496,886 -0.01(-0.14%)
Mar 29, 2004 3.882 3.902 3.881 3.889 1,478,685 +0.00(+0.03%)
Mar 26, 2004 3.895 3.907 3.875 3.887 820,909 -0.00(-0.03%)
Mar 25, 2004 3.875 3.942 3.875 3.889 968,329 +0.01(+0.35%)
Mar 24, 2004 3.906 3.925 3.867 3.875 1,713,658 -0.03(-0.75%)
Mar 23, 2004 3.842 3.923 3.818 3.905 961,594 +0.10(+2.53%)
Mar 22, 2004 3.931 3.931 3.766 3.809 962,342 -0.12(-3.09%)
Mar 19, 2004 3.937 3.980 3.855 3.930 802,950 +0.01(+0.34%)
Mar 18, 2004 3.981 3.981 3.910 3.917 891,252 -0.06(-1.61%)
Mar 17, 2004 3.915 4.006 3.883 3.981 623,352 +0.10(+2.55%)
Mar 16, 2004 3.984 3.984 3.859 3.882 773,017 -0.05(-1.22%)
Mar 15, 2004 4.036 4.042 3.922 3.930 579,949 -0.09(-2.13%)
Mar 12, 2004 4.002 4.028 3.981 4.016 874,040 +0.01(+0.37%)
Mar 11, 2004 4.119 4.119 3.986 4.001 1,362,695 -0.12(-2.82%)
Mar 10, 2004 4.155 4.173 4.089 4.117 1,566,239 -0.05(-1.22%)
Mar 09, 2004 4.323 4.323 4.168 4.168 2,727,635 -0.16(-3.68%)
Mar 08, 2004 4.331 4.332 4.307 4.327 903,225 +0.04(+0.84%)
Mar 05, 2004 4.236 4.304 4.216 4.291 524,574 +0.04(+0.85%)
Mar 04, 2004 4.263 4.263 4.212 4.255 291,845 +0.01(+0.19%)
Mar 03, 2004 4.236 4.271 4.212 4.247 859,074 -0.00(-0.06%)
Mar 02, 2004 4.229 4.258 4.216 4.250 554,506 +0.04(+0.95%)
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.