Skip to main content

A O Smith Ord Shs (NY: AOS )

82.84 -1.47 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 37.55 38.52 37.44 38.52 1,681,587 +1.10(+2.93%)
Jun 29, 2016 36.97 37.58 36.97 37.42 1,038,733 +0.84(+2.29%)
Jun 28, 2016 36.22 36.63 36.08 36.58 2,031,174 +0.80(+2.24%)
Jun 27, 2016 36.45 36.45 35.41 35.78 2,164,353 -0.84(-2.29%)
Jun 24, 2016 36.54 37.23 36.44 36.62 1,924,105 -1.27(-3.36%)
Jun 23, 2016 37.44 37.89 37.44 37.89 895,002 +0.79(+2.12%)
Jun 22, 2016 37.11 37.46 37.08 37.11 1,176,366 +0.04(+0.09%)
Jun 21, 2016 37.30 37.49 36.99 37.07 1,370,098 -0.24(-0.64%)
Jun 20, 2016 37.37 37.81 37.12 37.31 1,616,651 +0.40(+1.08%)
Jun 17, 2016 36.54 36.98 36.50 36.91 3,192,416 +0.26(+0.72%)
Jun 16, 2016 36.38 36.69 36.04 36.65 1,154,298 +0.09(+0.24%)
Jun 15, 2016 36.42 36.85 36.33 36.56 2,022,806 +0.25(+0.70%)
Jun 14, 2016 36.23 36.48 36.10 36.31 1,619,607 -0.04(-0.11%)
Jun 13, 2016 36.29 36.87 36.29 36.35 1,621,512 -0.23(-0.63%)
Jun 10, 2016 36.92 37.21 36.38 36.58 1,305,803 -0.67(-1.81%)
Jun 09, 2016 36.99 37.33 36.83 37.25 1,517,538 +0.03(+0.07%)
Jun 08, 2016 36.61 37.24 36.61 37.23 2,229,678 +0.58(+1.57%)
Jun 07, 2016 36.32 36.85 36.18 36.65 2,739,746 +0.43(+1.19%)
Jun 06, 2016 36.12 36.35 35.86 36.22 1,224,683 +0.36(+1.01%)
Jun 03, 2016 36.02 36.09 35.80 35.86 1,477,229 -0.29(-0.81%)
Jun 02, 2016 35.97 36.15 35.77 36.15 1,301,962 +0.09(+0.24%)
Jun 01, 2016 35.98 36.10 35.65 36.06 1,908,367 +0.08(+0.23%)
May 31, 2016 36.63 36.66 35.71 35.98 9,876,037 -0.45(-1.25%)
May 27, 2016 36.38 36.43 36.43 36.43 2,936,713 +0.17(+0.47%)
May 26, 2016 36.41 36.67 36.05 36.26 1,389,638 -0.15(-0.42%)
May 25, 2016 36.55 36.69 36.24 36.41 2,219,133 +0.12(+0.33%)
May 24, 2016 35.55 36.35 35.18 36.30 2,900,458 +1.06(+3.01%)
May 23, 2016 35.33 35.38 34.97 35.23 1,484,110 +0.03(+0.10%)
May 20, 2016 35.04 35.51 34.75 35.20 1,704,473 +0.40(+1.16%)
May 19, 2016 34.82 34.95 34.39 34.80 1,476,600 -0.26(-0.75%)
May 18, 2016 34.44 35.37 34.17 35.06 2,116,178 +0.61(+1.78%)
May 17, 2016 34.60 34.83 34.25 34.45 1,322,410 -0.11(-0.32%)
May 16, 2016 34.29 34.71 34.29 34.56 1,725,480 +0.35(+1.02%)
May 13, 2016 34.29 34.78 34.01 34.21 2,337,823 -0.15(-0.43%)
May 12, 2016 34.50 34.73 34.09 34.36 1,003,059 +0.11(+0.32%)
May 11, 2016 34.51 34.72 34.12 34.25 908,557 -0.20(-0.58%)
May 10, 2016 34.16 34.49 34.01 34.45 790,842 +0.48(+1.42%)
May 09, 2016 34.07 34.17 33.73 33.97 1,060,858 -0.10(-0.30%)
May 06, 2016 33.27 34.07 32.99 34.07 1,035,366 +0.78(+2.34%)
May 05, 2016 33.69 33.89 33.21 33.29 1,708,987 -0.22(-0.65%)
May 04, 2016 33.67 33.75 33.06 33.51 1,215,954 -0.22(-0.66%)
May 03, 2016 34.26 34.28 33.54 33.73 1,299,261 -0.61(-1.77%)
May 02, 2016 34.00 34.35 33.91 34.34 1,000,683 +0.58(+1.72%)
Apr 29, 2016 33.74 34.04 33.48 33.76 1,902,177 -0.05(-0.14%)
Apr 28, 2016 34.50 34.63 33.73 33.81 1,336,305 -0.80(-2.30%)
Apr 27, 2016 35.44 35.97 33.49 34.60 2,844,258 -0.28(-0.80%)
Apr 26, 2016 34.61 34.89 34.20 34.88 1,773,607 +0.29(+0.83%)
Apr 25, 2016 35.02 35.05 34.42 34.59 1,096,744 -0.45(-1.29%)
Apr 22, 2016 34.81 35.08 34.49 35.05 1,013,148 +0.20(+0.56%)
Apr 21, 2016 34.42 35.13 34.34 34.85 1,593,543 +0.34(+1.00%)
Apr 20, 2016 34.34 34.70 34.15 34.51 1,454,386 +0.24(+0.70%)
Apr 19, 2016 34.86 34.86 34.22 34.27 1,312,617 -0.44(-1.28%)
Apr 18, 2016 34.27 34.82 34.14 34.71 1,497,422 +0.18(+0.52%)
Apr 15, 2016 34.15 34.55 33.99 34.53 1,357,418 +0.41(+1.20%)
Apr 14, 2016 34.45 34.61 33.97 34.12 1,499,009 -0.33(-0.96%)
Apr 13, 2016 33.92 34.48 33.73 34.45 1,147,753 +0.91(+2.72%)
Apr 12, 2016 33.28 33.64 33.16 33.54 861,998 +0.24(+0.71%)
Apr 11, 2016 33.60 33.75 33.27 33.31 1,058,051 -0.29(-0.86%)
Apr 08, 2016 33.77 33.84 33.47 33.59 928,512 +0.13(+0.39%)
Apr 07, 2016 33.91 33.92 33.17 33.46 1,378,868 -0.54(-1.60%)
Apr 06, 2016 33.54 34.03 33.27 34.01 1,216,743 +0.47(+1.39%)
Apr 05, 2016 33.38 33.71 33.25 33.54 1,160,363 +0.01(+0.04%)
Apr 04, 2016 33.86 33.87 33.31 33.53 1,273,220 -0.37(-1.08%)
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.