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 )

84.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 29, 2005 3.807 3.835 3.739 3.809 1,037,923 +0.03(+0.74%)
Apr 28, 2005 3.869 3.869 3.779 3.780 815,671 -0.09(-2.28%)
Apr 27, 2005 3.790 3.894 3.787 3.869 1,797,470 +0.07(+1.86%)
Apr 26, 2005 3.969 3.969 3.796 3.798 1,790,735 -0.18(-4.50%)
Apr 25, 2005 3.954 4.018 3.953 3.977 1,181,601 +0.06(+1.43%)
Apr 22, 2005 4.145 4.155 3.898 3.921 2,160,407 -0.22(-5.35%)
Apr 21, 2005 4.068 4.203 4.066 4.143 1,797,470 +0.11(+2.68%)
Apr 20, 2005 4.132 4.203 4.018 4.034 2,794,984 -0.09(-2.14%)
Apr 19, 2005 3.775 4.148 3.775 4.123 4,608,918 +0.36(+9.51%)
Apr 18, 2005 3.874 3.922 3.742 3.764 2,761,310 -0.11(-2.79%)
Apr 15, 2005 4.116 4.116 3.826 3.873 2,380,413 -0.07(-1.76%)
Apr 14, 2005 3.890 3.956 3.879 3.942 1,370,926 +0.06(+1.55%)
Apr 13, 2005 4.002 4.002 3.862 3.882 1,268,406 -0.13(-3.17%)
Apr 12, 2005 3.925 4.014 3.862 4.009 1,056,631 +0.08(+2.15%)
Apr 11, 2005 3.903 3.929 3.881 3.925 1,257,181 +0.05(+1.24%)
Apr 08, 2005 3.865 3.905 3.855 3.877 866,557 +0.01(+0.35%)
Apr 07, 2005 3.829 3.889 3.767 3.863 951,866 +0.03(+0.91%)
Apr 06, 2005 3.850 3.890 3.829 3.829 523,825 -0.01(-0.38%)
Apr 05, 2005 3.815 3.859 3.815 3.843 671,245 +0.02(+0.56%)
Apr 04, 2005 3.809 3.835 3.734 3.822 550,765 +0.02(+0.42%)
Apr 01, 2005 3.857 3.899 3.800 3.806 960,846 -0.05(-1.35%)
Mar 31, 2005 3.889 3.893 3.837 3.858 583,691 -0.04(-0.96%)
Mar 30, 2005 3.823 3.895 3.823 3.895 685,463 +0.09(+2.24%)
Mar 29, 2005 3.784 3.835 3.784 3.810 834,379 +0.03(+0.71%)
Mar 28, 2005 3.830 3.861 3.775 3.783 860,570 -0.05(-1.22%)
Mar 24, 2005 3.823 3.875 3.823 3.830 577,704 +0.01(+0.21%)
Mar 23, 2005 3.845 3.845 3.807 3.822 881,523 -0.03(-0.76%)
Mar 22, 2005 3.835 3.886 3.809 3.851 622,604 +0.02(+0.63%)
Mar 21, 2005 3.802 3.849 3.779 3.827 765,533 +0.03(+0.88%)
Mar 18, 2005 3.849 3.855 3.762 3.794 1,616,376 -0.04(-1.15%)
Mar 17, 2005 3.855 3.857 3.817 3.838 576,208 -0.02(-0.62%)
Mar 16, 2005 3.837 3.871 3.800 3.862 1,008,738 +0.03(+0.70%)
Mar 15, 2005 3.830 3.870 3.830 3.835 733,356 +0.01(+0.21%)
Mar 14, 2005 3.758 3.841 3.758 3.827 1,118,742 +0.08(+2.03%)
Mar 11, 2005 3.742 3.788 3.728 3.751 1,066,359 +0.01(+0.21%)
Mar 10, 2005 3.751 3.810 3.742 3.743 630,835 -0.01(-0.18%)
Mar 09, 2005 3.809 3.821 3.722 3.750 2,417,081 -0.06(-1.58%)
Mar 08, 2005 3.776 3.837 3.772 3.810 1,245,208 +0.03(+0.88%)
Mar 07, 2005 3.742 3.802 3.715 3.776 739,342 +0.03(+0.93%)
Mar 04, 2005 3.742 3.770 3.714 3.742 1,644,064 +0.00(+0.00%)
Mar 03, 2005 3.631 3.742 3.620 3.742 1,561,000 +0.11(+3.09%)
Mar 02, 2005 3.608 3.647 3.588 3.629 775,262 +0.01(+0.41%)
Mar 01, 2005 3.519 3.620 3.515 3.615 1,054,386 +0.10(+2.93%)
Feb 28, 2005 3.565 3.595 3.498 3.512 1,408,342 -0.05(-1.46%)
Feb 25, 2005 3.548 3.572 3.515 3.564 637,570 +0.01(+0.26%)
Feb 24, 2005 3.545 3.569 3.481 3.555 493,892 +0.00(+0.08%)
Feb 23, 2005 3.525 3.588 3.520 3.552 730,362 +0.00(+0.11%)
Feb 22, 2005 3.580 3.603 3.535 3.548 832,882 -0.05(-1.26%)
Feb 18, 2005 3.615 3.625 3.581 3.593 543,282 -0.01(-0.41%)
Feb 17, 2005 3.703 3.703 3.587 3.608 740,090 -0.09(-2.42%)
Feb 16, 2005 3.628 3.698 3.616 3.698 388,379 +0.07(+1.84%)
Feb 15, 2005 3.655 3.680 3.605 3.631 358,446 -0.03(-0.84%)
Feb 14, 2005 3.648 3.672 3.628 3.662 341,235 +0.00(+0.11%)
Feb 11, 2005 3.608 3.662 3.575 3.658 729,614 +0.03(+0.96%)
Feb 10, 2005 3.672 3.680 3.617 3.623 620,359 -0.05(-1.35%)
Feb 09, 2005 3.748 3.756 3.664 3.672 595,664 -0.06(-1.68%)
Feb 08, 2005 3.763 3.772 3.702 3.735 564,235 -0.03(-0.89%)
Feb 07, 2005 3.764 3.822 3.734 3.768 631,584 +0.02(+0.46%)
Feb 04, 2005 3.742 3.755 3.722 3.751 809,684 +0.01(+0.25%)
Feb 03, 2005 3.742 3.742 3.688 3.742 687,708 +0.00(+0.04%)
Feb 02, 2005 3.731 3.746 3.715 3.740 1,031,188 +0.01(+0.39%)
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.