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: 7:00 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 (%)
Sep 30, 2004 3.217 3.274 3.210 3.254 1,076,087 +0.04(+1.33%)
Sep 29, 2004 3.174 3.240 3.174 3.211 1,287,114 +0.07(+2.08%)
Sep 28, 2004 3.154 3.188 3.131 3.146 1,007,990 +0.00(+0.00%)
Sep 27, 2004 3.163 3.174 3.127 3.146 1,305,074 -0.02(-0.51%)
Sep 24, 2004 3.159 3.180 3.100 3.162 1,301,332 -0.00(-0.08%)
Sep 23, 2004 3.182 3.211 3.148 3.164 969,825 -0.01(-0.38%)
Sep 22, 2004 3.259 3.259 3.148 3.176 2,069,860 -0.09(-2.74%)
Sep 21, 2004 3.176 3.269 3.176 3.266 2,289,866 +0.10(+3.04%)
Sep 20, 2004 3.192 3.206 3.163 3.170 1,066,359 -0.02(-0.71%)
Sep 17, 2004 3.154 3.196 3.124 3.192 1,748,081 +0.07(+2.18%)
Sep 16, 2004 3.080 3.160 3.080 3.124 1,638,077 +0.02(+0.78%)
Sep 15, 2004 3.120 3.120 3.049 3.100 2,985,806 -0.02(-0.68%)
Sep 14, 2004 3.074 3.131 2.889 3.122 17,633,470 -0.29(-8.39%)
Sep 13, 2004 3.429 3.456 3.396 3.408 829,141 -0.02(-0.62%)
Sep 10, 2004 3.414 3.429 3.378 3.429 681,721 +0.01(+0.20%)
Sep 09, 2004 3.357 3.429 3.357 3.422 1,128,470 +0.08(+2.36%)
Sep 08, 2004 3.394 3.400 3.343 3.343 702,674 -0.06(-1.73%)
Sep 07, 2004 3.353 3.410 3.341 3.402 1,088,060 +0.05(+1.47%)
Sep 03, 2004 3.310 3.353 3.289 3.353 1,111,258 +0.04(+1.29%)
Sep 02, 2004 3.227 3.323 3.207 3.310 1,165,886 +0.10(+2.99%)
Sep 01, 2004 3.263 3.287 3.207 3.214 2,002,511 -0.05(-1.52%)
Aug 31, 2004 3.261 3.269 3.241 3.263 1,487,665 +0.02(+0.70%)
Aug 30, 2004 3.274 3.274 3.214 3.241 1,305,074 -0.02(-0.49%)
Aug 27, 2004 3.198 3.305 3.198 3.257 1,880,534 +0.07(+2.18%)
Aug 26, 2004 3.207 3.250 3.146 3.187 13,382,999 -0.32(-9.04%)
Aug 25, 2004 3.528 3.541 3.497 3.504 1,549,775 -0.02(-0.49%)
Aug 24, 2004 3.548 3.568 3.494 3.521 1,484,671 -0.02(-0.64%)
Aug 23, 2004 3.568 3.568 3.529 3.544 1,391,879 -0.02(-0.60%)
Aug 20, 2004 3.561 3.568 3.549 3.565 986,289 +0.00(+0.11%)
Aug 19, 2004 3.628 3.640 3.521 3.561 1,815,430 -0.05(-1.30%)
Aug 18, 2004 3.588 3.621 3.579 3.608 1,060,373 +0.00(+0.00%)
Aug 17, 2004 3.608 3.616 3.595 3.608 1,593,926 +0.00(+0.00%)
Aug 16, 2004 3.631 3.640 3.593 3.608 1,250,446 -0.02(-0.63%)
Aug 13, 2004 3.715 3.715 3.629 3.631 660,768 -0.08(-2.13%)
Aug 12, 2004 3.835 3.835 3.710 3.710 524,574 -0.13(-3.44%)
Aug 11, 2004 3.799 3.843 3.748 3.842 507,362 +0.04(+0.95%)
Aug 10, 2004 3.755 3.806 3.751 3.806 286,607 +0.06(+1.53%)
Aug 09, 2004 3.742 3.755 3.735 3.748 466,204 +0.01(+0.25%)
Aug 06, 2004 3.736 3.762 3.724 3.739 987,785 -0.05(-1.24%)
Aug 05, 2004 3.850 3.897 3.786 3.786 671,993 -0.06(-1.67%)
Aug 04, 2004 3.815 3.853 3.728 3.850 490,151 +0.02(+0.56%)
Aug 03, 2004 3.854 3.858 3.788 3.829 435,523 -0.03(-0.66%)
Aug 02, 2004 3.838 3.858 3.784 3.854 322,527 +0.02(+0.42%)
Jul 30, 2004 3.854 3.862 3.826 3.838 369,671 -0.02(-0.42%)
Jul 29, 2004 3.862 3.875 3.814 3.854 437,768 +0.01(+0.14%)
Jul 28, 2004 3.853 3.869 3.810 3.849 580,698 -0.03(-0.69%)
Jul 27, 2004 3.875 3.875 3.829 3.875 735,601 +0.02(+0.48%)
Jul 26, 2004 3.782 3.857 3.780 3.857 1,123,232 +0.07(+1.91%)
Jul 23, 2004 3.799 3.799 3.762 3.784 696,688 -0.01(-0.39%)
Jul 22, 2004 3.813 3.835 3.775 3.799 927,919 -0.01(-0.25%)
Jul 21, 2004 3.875 3.875 3.795 3.809 663,013 -0.07(-1.69%)
Jul 20, 2004 3.849 3.874 3.800 3.874 418,312 +0.02(+0.49%)
Jul 19, 2004 3.875 3.875 3.762 3.855 1,217,520 -0.02(-0.52%)
Jul 16, 2004 3.867 3.875 3.792 3.875 2,045,913 +0.01(+0.24%)
Jul 15, 2004 3.942 3.969 3.802 3.866 1,778,762 -0.08(-1.93%)
Jul 14, 2004 3.982 4.016 3.933 3.942 625,597 -0.04(-1.04%)
Jul 13, 2004 3.969 4.030 3.969 3.984 457,225 +0.02(+0.57%)
Jul 12, 2004 3.949 3.964 3.915 3.961 403,345 +0.01(+0.14%)
Jul 09, 2004 3.911 3.956 3.862 3.956 759,547 +0.05(+1.30%)
Jul 08, 2004 3.988 3.988 3.895 3.905 466,953 -0.10(-2.40%)
Jul 07, 2004 4.073 4.089 3.922 4.001 969,825 -0.06(-1.51%)
Jul 06, 2004 4.107 4.107 4.049 4.062 781,248 -0.04(-1.07%)
Jul 02, 2004 4.143 4.143 4.069 4.107 254,429 -0.03(-0.71%)
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.