Skip to main content

A O Smith Ord Shs (NY: AOS )

89.46 +0.61 (+0.69%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 15.73 15.77 15.29 15.37 14,886,120 -0.39(-2.50%)
Jun 27, 2013 15.46 15.79 15.46 15.76 1,875,279 +0.42(+2.71%)
Jun 26, 2013 15.44 15.52 15.32 15.34 1,200,422 +0.06(+0.42%)
Jun 25, 2013 15.27 15.35 15.07 15.28 2,480,955 +0.17(+1.09%)
Jun 24, 2013 15.26 15.26 14.87 15.12 2,902,248 -0.38(-2.46%)
Jun 21, 2013 15.64 15.70 14.93 15.50 3,590,124 -0.10(-0.62%)
Jun 20, 2013 16.25 16.27 15.46 15.59 2,739,462 -0.83(-5.05%)
Jun 19, 2013 16.63 16.70 16.42 16.42 1,492,161 -0.21(-1.25%)
Jun 18, 2013 16.55 16.69 16.40 16.63 924,285 +0.09(+0.54%)
Jun 17, 2013 16.43 16.63 16.38 16.54 1,217,786 +0.21(+1.27%)
Jun 14, 2013 16.33 16.46 16.24 16.34 663,998 -0.04(-0.23%)
Jun 13, 2013 16.15 16.46 16.04 16.37 1,055,413 +0.18(+1.12%)
Jun 12, 2013 16.37 16.39 16.09 16.19 839,241 -0.04(-0.26%)
Jun 11, 2013 16.28 16.42 16.11 16.23 975,828 -0.22(-1.31%)
Jun 10, 2013 16.49 16.49 16.25 16.45 872,746 +0.03(+0.15%)
Jun 07, 2013 16.44 16.54 16.23 16.42 1,394,472 +0.09(+0.54%)
Jun 06, 2013 16.15 16.38 16.09 16.34 1,730,589 +0.17(+1.07%)
Jun 05, 2013 16.15 16.54 16.11 16.16 1,865,752 -0.03(-0.21%)
Jun 04, 2013 16.54 16.67 16.16 16.20 1,879,338 -0.34(-2.05%)
Jun 03, 2013 16.62 16.72 16.26 16.53 2,005,458 -0.07(-0.41%)
May 31, 2013 16.43 16.82 16.41 16.60 1,510,838 +0.04(+0.26%)
May 30, 2013 16.45 16.61 16.42 16.56 1,009,269 +0.17(+1.01%)
May 29, 2013 16.45 16.50 16.13 16.39 1,161,928 -0.14(-0.84%)
May 28, 2013 16.68 16.86 16.45 16.53 1,041,189 +0.06(+0.39%)
May 24, 2013 16.43 16.49 16.20 16.47 662,633 -0.02(-0.10%)
May 23, 2013 16.23 16.57 16.09 16.49 1,513,808 +0.05(+0.33%)
May 22, 2013 16.85 17.04 16.34 16.43 1,451,514 -0.36(-2.12%)
May 21, 2013 16.90 17.03 16.76 16.79 1,173,755 -0.09(-0.55%)
May 20, 2013 16.83 17.06 16.82 16.88 1,276,764 +0.06(+0.38%)
May 17, 2013 16.92 16.94 16.56 16.82 2,463,783 +0.04(+0.23%)
May 16, 2013 16.83 17.09 16.73 16.78 1,758,306 -0.14(-0.83%)
May 15, 2013 16.80 16.96 16.75 16.92 5,319,165 +0.40(+2.40%)
May 13, 2013 16.51 16.58 16.43 16.52 852,128 +0.02(+0.10%)
May 10, 2013 16.44 16.52 16.39 16.51 1,446,034 +0.08(+0.48%)
May 09, 2013 16.37 16.55 16.37 16.43 1,636,379 +0.06(+0.38%)
May 08, 2013 16.37 16.45 16.23 16.37 1,563,156 -0.03(-0.15%)
May 07, 2013 16.41 16.45 16.24 16.39 1,639,175 +0.04(+0.23%)
May 06, 2013 16.25 16.42 16.16 16.35 1,340,742 +0.15(+0.93%)
May 03, 2013 16.11 16.30 15.99 16.20 1,961,654 +0.21(+1.34%)
May 02, 2013 15.60 15.99 15.55 15.99 2,626,791 +0.45(+2.90%)
May 01, 2013 15.95 15.98 15.52 15.54 2,407,016 -0.43(-2.72%)
Apr 30, 2013 15.91 16.01 15.77 15.97 1,797,097 +0.06(+0.40%)
Apr 29, 2013 16.16 16.17 15.89 15.91 2,084,287 -0.15(-0.92%)
Apr 26, 2013 15.91 16.11 15.91 16.06 2,272,672 +0.14(+0.90%)
Apr 25, 2013 15.85 16.03 15.82 15.91 2,431,832 +0.15(+0.98%)
Apr 24, 2013 15.75 15.87 15.61 15.76 3,528,015 +0.27(+1.77%)
Apr 23, 2013 15.51 15.87 15.29 15.48 3,657,643 +0.73(+4.97%)
Apr 22, 2013 14.62 14.87 14.44 14.75 1,679,974 +0.18(+1.22%)
Apr 19, 2013 14.52 14.75 14.46 14.58 2,047,632 +0.08(+0.52%)
Apr 18, 2013 14.70 14.79 14.42 14.50 2,338,818 -0.17(-1.17%)
Apr 17, 2013 14.47 14.81 14.37 14.67 4,541,717 +0.11(+0.75%)
Apr 16, 2013 14.52 14.74 14.32 14.56 2,998,273 +0.41(+2.92%)
Apr 15, 2013 14.67 14.72 14.14 14.15 2,159,854 -0.60(-4.04%)
Apr 12, 2013 14.61 14.79 14.56 14.74 2,304,101 +0.06(+0.43%)
Apr 11, 2013 14.49 14.71 14.49 14.68 1,881,142 +0.13(+0.88%)
Apr 10, 2013 14.42 14.56 14.38 14.55 2,532,098 +0.13(+0.89%)
Apr 09, 2013 14.54 14.58 14.37 14.42 2,212,720 -0.14(-0.97%)
Apr 08, 2013 14.58 14.64 14.49 14.56 1,265,613 +0.00(+0.00%)
Apr 05, 2013 14.24 14.57 14.08 14.56 1,598,801 -0.01(-0.06%)
Apr 04, 2013 14.22 14.60 14.16 14.57 2,983,956 +0.32(+2.27%)
Apr 03, 2013 14.96 14.99 14.18 14.25 4,201,162 -0.68(-4.57%)
Apr 02, 2013 15.12 15.18 14.83 14.93 2,072,684 -0.13(-0.87%)
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.