Skip to main content

A O Smith Ord Shs (NY: AOS )

89.46 +0.61 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 36.45 37.46 35.99 36.62 5,098,029 -0.53(-1.42%)
Feb 27, 2020 35.94 39.40 35.89 37.15 3,810,219 +0.48(+1.31%)
Feb 26, 2020 37.69 38.13 36.56 36.66 4,806,084 -1.25(-3.30%)
Feb 25, 2020 38.15 38.82 37.51 37.91 4,054,483 -1.75(-4.41%)
Feb 24, 2020 39.52 40.20 39.13 39.66 2,443,521 -1.16(-2.84%)
Feb 21, 2020 40.94 41.01 40.64 40.82 1,315,874 -0.40(-0.97%)
Feb 20, 2020 40.83 41.38 40.64 41.22 1,012,423 +0.39(+0.95%)
Feb 19, 2020 40.74 41.26 40.64 40.83 1,155,980 +0.11(+0.27%)
Feb 18, 2020 40.55 40.94 40.02 40.72 1,872,735 +0.05(+0.11%)
Feb 14, 2020 40.74 41.05 40.48 40.67 1,249,665 -0.06(-0.16%)
Feb 13, 2020 40.63 40.92 40.48 40.74 955,840 -0.27(-0.65%)
Feb 12, 2020 40.95 41.39 40.48 41.01 1,534,786 +0.26(+0.64%)
Feb 11, 2020 40.08 41.10 40.04 40.75 1,593,801 +0.94(+2.35%)
Feb 10, 2020 38.74 39.95 38.55 39.81 1,370,641 +0.94(+2.41%)
Feb 07, 2020 39.74 39.83 38.85 38.88 1,470,003 -1.21(-3.03%)
Feb 06, 2020 40.81 40.91 39.87 40.09 1,388,514 -0.46(-1.14%)
Feb 05, 2020 40.12 40.70 39.94 40.55 1,284,792 +0.94(+2.36%)
Feb 04, 2020 39.80 40.33 39.58 39.62 1,390,671 +0.47(+1.21%)
Feb 03, 2020 39.88 39.94 39.10 39.14 2,751,191 -0.38(-0.96%)
Jan 31, 2020 40.20 40.48 39.42 39.52 3,012,589 -0.70(-1.75%)
Jan 30, 2020 40.04 40.66 39.15 40.23 2,371,159 -0.57(-1.41%)
Jan 29, 2020 42.00 42.69 40.66 40.80 2,733,525 -1.09(-2.59%)
Jan 28, 2020 41.20 42.63 40.94 41.89 6,936,027 +1.55(+3.83%)
Jan 27, 2020 41.23 41.65 40.26 40.34 3,736,090 -1.49(-3.57%)
Jan 24, 2020 43.05 43.31 41.62 41.83 2,427,583 -1.18(-2.74%)
Jan 23, 2020 42.75 43.28 42.44 43.01 2,331,140 +0.19(+0.45%)
Jan 22, 2020 43.57 44.34 42.82 42.82 2,327,003 -0.48(-1.11%)
Jan 21, 2020 43.13 43.62 42.22 43.30 2,892,107 +0.08(+0.19%)
Jan 17, 2020 44.03 44.14 43.19 43.21 1,971,800 -0.64(-1.47%)
Jan 16, 2020 43.28 43.92 43.28 43.86 1,833,061 +0.94(+2.19%)
Jan 15, 2020 43.35 43.47 42.52 42.92 2,857,014 -0.58(-1.33%)
Jan 14, 2020 44.58 44.72 43.46 43.50 2,341,094 -1.20(-2.68%)
Jan 13, 2020 43.99 44.74 43.87 44.70 1,572,527 +0.85(+1.93%)
Jan 10, 2020 43.41 44.20 43.23 43.85 1,853,864 +0.52(+1.21%)
Jan 09, 2020 43.74 43.76 42.98 43.33 1,157,416 -0.19(-0.44%)
Jan 08, 2020 43.67 44.02 43.45 43.52 1,215,349 -0.06(-0.15%)
Jan 07, 2020 43.65 43.96 43.41 43.58 959,888 -0.29(-0.67%)
Jan 06, 2020 43.40 43.90 43.06 43.88 1,181,954 +0.28(+0.63%)
Jan 03, 2020 43.43 43.74 43.05 43.60 959,131 -0.39(-0.88%)
Jan 02, 2020 44.12 44.18 43.47 43.99 1,187,157 +0.12(+0.27%)
Dec 31, 2019 43.83 44.22 43.75 43.87 613,140 +0.06(+0.15%)
Dec 30, 2019 44.06 44.26 43.77 43.80 633,010 -0.22(-0.50%)
Dec 27, 2019 44.08 44.23 43.91 44.02 683,185 +0.06(+0.15%)
Dec 26, 2019 43.75 43.98 43.48 43.96 763,583 +0.22(+0.51%)
Dec 24, 2019 43.38 43.86 43.32 43.74 464,687 +0.33(+0.76%)
Dec 23, 2019 43.91 43.95 43.29 43.41 1,209,423 -0.26(-0.59%)
Dec 20, 2019 43.98 44.01 43.58 43.67 1,984,724 +0.06(+0.15%)
Dec 19, 2019 43.41 43.89 43.22 43.60 1,112,414 +0.20(+0.47%)
Dec 18, 2019 43.12 43.46 42.64 43.40 1,586,529 +0.29(+0.68%)
Dec 17, 2019 42.61 43.31 42.50 43.10 1,465,866 +0.57(+1.34%)
Dec 16, 2019 43.09 43.33 42.51 42.53 1,188,334 -0.30(-0.71%)
Dec 13, 2019 43.38 44.00 42.61 42.84 2,094,841 -0.25(-0.58%)
Dec 12, 2019 41.90 43.18 41.68 43.09 2,181,360 +1.17(+2.79%)
Dec 11, 2019 41.93 42.07 41.39 41.92 2,062,216 +0.12(+0.29%)
Dec 10, 2019 41.87 42.04 41.35 41.80 2,614,792 +0.01(+0.02%)
Dec 09, 2019 42.63 42.73 41.76 41.79 2,135,823 -1.30(-3.01%)
Dec 06, 2019 43.35 43.74 43.05 43.09 1,465,411 -0.10(-0.23%)
Dec 05, 2019 42.83 43.27 42.36 43.19 4,379,739 +0.49(+1.14%)
Dec 04, 2019 43.10 43.64 42.52 42.70 2,005,378 -0.30(-0.71%)
Dec 03, 2019 43.20 43.60 42.85 43.00 1,294,404 -0.58(-1.33%)
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.