Skip to main content

A O Smith Ord Shs (NY: AOS )

84.29 +1.40 (+1.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 65.71 66.09 64.95 65.06 1,012,806 -0.34(-0.53%)
Sep 28, 2023 64.93 66.19 64.83 65.41 896,741 +1.01(+1.57%)
Sep 27, 2023 64.85 65.25 64.12 64.39 1,262,121 -0.02(-0.03%)
Sep 26, 2023 63.26 64.77 63.26 64.41 1,320,863 +0.98(+1.55%)
Sep 25, 2023 63.33 63.58 63.24 63.43 1,134,508 -0.04(-0.06%)
Sep 22, 2023 64.16 64.36 63.36 63.47 1,296,094 -0.65(-1.01%)
Sep 21, 2023 64.96 65.00 64.04 64.12 761,815 -1.16(-1.78%)
Sep 20, 2023 66.25 66.64 65.20 65.28 595,760 -0.65(-0.98%)
Sep 19, 2023 65.80 66.06 65.13 65.93 695,795 -0.15(-0.22%)
Sep 18, 2023 65.79 66.59 64.85 66.08 1,022,902 +0.38(+0.58%)
Sep 15, 2023 66.30 66.46 65.35 65.69 1,253,421 -0.95(-1.43%)
Sep 14, 2023 66.48 66.48 65.88 66.65 929,177 +0.61(+0.92%)
Sep 13, 2023 67.05 67.10 65.57 66.04 1,418,521 -1.13(-1.68%)
Sep 12, 2023 68.87 68.93 66.82 67.17 1,121,032 -2.20(-3.18%)
Sep 11, 2023 69.49 69.56 68.99 69.37 556,458 +0.31(+0.46%)
Sep 08, 2023 70.45 70.53 68.90 69.06 721,753 -1.51(-2.13%)
Sep 07, 2023 70.52 70.90 69.97 70.56 709,864 -0.13(-0.18%)
Sep 06, 2023 70.77 71.27 70.44 70.69 587,981 -0.09(-0.13%)
Sep 05, 2023 72.12 72.12 70.02 70.78 842,154 -1.60(-2.22%)
Sep 01, 2023 71.68 72.49 71.68 72.38 878,115 +1.05(+1.48%)
Aug 31, 2023 71.37 71.93 71.32 71.33 910,292 +0.20(+0.28%)
Aug 30, 2023 70.75 71.81 70.47 71.13 577,807 +0.43(+0.61%)
Aug 29, 2023 69.38 70.72 69.35 70.70 619,612 +1.13(+1.63%)
Aug 28, 2023 68.80 70.00 68.80 69.57 510,410 +0.94(+1.38%)
Aug 25, 2023 68.16 69.01 67.62 68.62 638,245 +0.93(+1.38%)
Aug 24, 2023 68.50 69.37 67.64 67.69 566,674 -1.16(-1.69%)
Aug 23, 2023 68.59 69.00 68.23 68.85 605,093 +0.55(+0.81%)
Aug 22, 2023 67.95 68.43 67.56 68.30 621,634 +0.55(+0.81%)
Aug 21, 2023 67.76 68.12 67.04 67.75 609,105 -0.06(-0.09%)
Aug 18, 2023 68.34 68.62 67.58 67.81 728,028 -0.80(-1.16%)
Aug 17, 2023 69.29 69.77 68.39 68.61 998,507 -0.55(-0.80%)
Aug 16, 2023 69.52 70.54 69.15 69.16 984,406 -0.52(-0.75%)
Aug 15, 2023 69.58 69.85 69.03 69.68 757,898 -0.45(-0.65%)
Aug 14, 2023 70.01 70.37 69.73 70.13 659,446 -0.08(-0.11%)
Aug 11, 2023 70.59 71.22 70.08 70.21 703,017 -0.62(-0.88%)
Aug 10, 2023 71.51 72.01 70.52 70.83 675,433 -0.79(-1.10%)
Aug 09, 2023 72.16 72.46 71.51 71.62 875,354 -0.44(-0.61%)
Aug 08, 2023 72.07 72.29 70.93 72.06 744,475 -0.59(-0.81%)
Aug 07, 2023 71.79 73.11 71.63 72.65 916,046 +1.18(+1.65%)
Aug 04, 2023 71.65 72.53 71.02 71.47 1,137,481 +0.33(+0.47%)
Aug 03, 2023 71.46 71.63 70.53 71.13 969,342 -0.29(-0.40%)
Aug 02, 2023 71.04 72.11 70.62 71.42 1,029,341 +0.00(+0.00%)
Aug 01, 2023 71.40 71.86 70.86 71.42 1,079,340 -0.04(-0.05%)
Jul 31, 2023 71.12 71.48 70.44 71.46 1,238,839 +0.43(+0.61%)
Jul 28, 2023 73.37 73.37 70.80 71.03 1,428,467 -1.17(-1.62%)
Jul 27, 2023 72.66 73.99 71.06 72.20 2,492,791 -1.36(-1.85%)
Jul 26, 2023 73.73 74.10 72.94 73.56 1,625,585 -0.10(-0.13%)
Jul 25, 2023 73.61 74.61 73.25 73.66 1,857,280 -0.25(-0.33%)
Jul 24, 2023 74.47 74.83 73.67 73.90 1,092,675 -0.56(-0.75%)
Jul 21, 2023 74.72 74.92 74.22 74.46 763,118 -0.36(-0.48%)
Jul 20, 2023 75.18 75.40 74.50 74.82 674,581 -0.27(-0.37%)
Jul 19, 2023 75.02 75.24 74.37 75.10 800,747 +0.13(+0.17%)
Jul 18, 2023 73.32 75.00 73.32 74.97 1,256,933 +1.48(+2.01%)
Jul 17, 2023 73.09 73.98 72.75 73.49 1,178,411 +0.58(+0.79%)
Jul 14, 2023 71.44 73.37 71.27 72.91 1,311,169 +1.29(+1.81%)
Jul 13, 2023 71.80 72.18 71.52 71.62 567,782 -0.39(-0.54%)
Jul 12, 2023 72.45 72.55 71.60 72.01 741,586 +0.28(+0.40%)
Jul 11, 2023 71.05 72.18 71.05 71.73 1,309,194 +0.99(+1.40%)
Jul 10, 2023 69.31 70.99 69.15 70.74 845,776 +1.52(+2.19%)
Jul 07, 2023 69.00 70.43 68.99 69.22 1,176,168 +0.04(+0.06%)
Jul 06, 2023 69.27 69.51 68.44 69.18 980,671 -0.44(-0.63%)
Jul 05, 2023 70.55 70.81 69.34 69.62 855,737 -1.29(-1.82%)
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.