Skip to main content

A O Smith Ord Shs (NY: AOS )

82.89 +0.42 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 66.78 67.51 66.48 67.46 997,487 +1.22(+1.84%)
Mar 30, 2023 67.80 67.80 66.19 66.24 953,588 -1.00(-1.48%)
Mar 29, 2023 67.14 67.41 66.80 67.23 837,898 +0.75(+1.13%)
Mar 28, 2023 66.02 66.96 65.94 66.48 918,339 +0.54(+0.81%)
Mar 27, 2023 65.78 66.31 65.30 65.94 951,555 +0.84(+1.29%)
Mar 24, 2023 63.93 65.13 63.30 65.11 897,738 +0.44(+0.68%)
Mar 23, 2023 64.88 65.85 64.40 64.67 1,236,069 -0.20(-0.30%)
Mar 22, 2023 65.58 66.53 64.85 64.86 962,069 -0.42(-0.64%)
Mar 21, 2023 65.56 66.01 64.55 65.28 904,318 +0.46(+0.71%)
Mar 20, 2023 64.17 65.41 63.85 64.82 1,101,071 +0.96(+1.50%)
Mar 17, 2023 65.68 65.68 63.39 63.87 2,546,560 -1.85(-2.82%)
Mar 16, 2023 64.69 65.83 64.14 65.72 1,041,233 +0.68(+1.05%)
Mar 15, 2023 64.76 65.29 63.53 65.04 1,311,312 -0.79(-1.20%)
Mar 14, 2023 65.26 66.02 64.86 65.83 851,232 +1.66(+2.58%)
Mar 13, 2023 63.33 64.75 63.13 64.17 970,643 -0.31(-0.48%)
Mar 10, 2023 65.91 66.14 63.61 64.48 1,208,861 -1.30(-1.97%)
Mar 09, 2023 65.52 66.91 65.22 65.78 1,534,846 +0.41(+0.63%)
Mar 08, 2023 64.90 65.45 64.54 65.37 666,375 +0.60(+0.93%)
Mar 07, 2023 65.14 65.69 64.72 64.76 875,834 -0.50(-0.76%)
Mar 06, 2023 66.47 66.57 64.98 65.26 1,029,347 -1.20(-1.81%)
Mar 03, 2023 66.19 66.52 64.91 66.46 846,854 +0.48(+0.72%)
Mar 02, 2023 64.72 66.13 64.36 65.98 938,506 +0.85(+1.30%)
Mar 01, 2023 64.14 65.33 63.78 65.13 1,902,485 +1.11(+1.74%)
Feb 28, 2023 63.53 64.45 63.53 64.02 1,042,884 +0.30(+0.47%)
Feb 27, 2023 63.96 64.63 63.62 63.72 685,146 +0.41(+0.65%)
Feb 24, 2023 63.52 63.80 62.81 63.31 830,732 -0.89(-1.38%)
Feb 23, 2023 64.32 64.53 63.34 64.20 830,280 +0.33(+0.52%)
Feb 22, 2023 64.31 64.67 63.55 63.87 642,020 -0.20(-0.30%)
Feb 21, 2023 64.96 65.52 63.69 64.06 1,469,427 -1.53(-2.33%)
Feb 17, 2023 65.83 65.83 63.86 65.59 1,208,304 -0.47(-0.71%)
Feb 16, 2023 65.07 66.52 64.73 66.06 760,599 -0.30(-0.46%)
Feb 15, 2023 65.25 66.41 65.21 66.36 609,863 +0.54(+0.82%)
Feb 14, 2023 66.16 66.46 65.19 65.83 897,937 -0.54(-0.81%)
Feb 13, 2023 64.73 66.42 64.57 66.36 1,082,425 +1.87(+2.90%)
Feb 10, 2023 63.84 64.71 63.64 64.49 783,932 +0.29(+0.46%)
Feb 09, 2023 65.23 65.61 63.84 64.20 794,252 -0.39(-0.60%)
Feb 08, 2023 64.48 65.13 64.25 64.59 874,872 -0.41(-0.63%)
Feb 07, 2023 65.26 65.51 64.15 65.00 1,227,891 -0.84(-1.27%)
Feb 06, 2023 66.68 66.87 65.68 65.84 1,351,649 -1.52(-2.26%)
Feb 03, 2023 67.77 68.45 67.02 67.36 976,012 -1.32(-1.92%)
Feb 02, 2023 69.27 70.11 68.51 68.68 1,668,609 +0.43(+0.63%)
Feb 01, 2023 66.80 68.50 65.52 68.25 2,177,635 +2.20(+3.34%)
Jan 31, 2023 62.41 66.45 62.07 66.04 6,501,820 +7.94(+13.67%)
Jan 30, 2023 58.15 59.62 57.70 58.10 1,750,302 -0.49(-0.83%)
Jan 27, 2023 57.17 58.86 57.09 58.59 1,768,707 +1.47(+2.57%)
Jan 26, 2023 58.88 59.10 57.10 57.12 1,645,473 -1.62(-2.76%)
Jan 25, 2023 58.18 58.77 57.82 58.74 710,435 -0.15(-0.25%)
Jan 24, 2023 58.57 59.20 57.78 58.89 720,230 +0.45(+0.76%)
Jan 23, 2023 57.56 58.44 57.26 58.44 1,104,687 +1.03(+1.79%)
Jan 20, 2023 56.41 57.43 55.76 57.41 1,245,838 +1.32(+2.35%)
Jan 19, 2023 58.12 58.12 56.03 56.09 1,076,862 -2.28(-3.91%)
Jan 18, 2023 58.39 59.23 57.97 58.38 1,350,783 +0.11(+0.18%)
Jan 17, 2023 59.79 59.98 58.25 58.27 1,479,588 -2.04(-3.38%)
Jan 13, 2023 59.21 60.39 58.57 60.31 827,791 +0.71(+1.19%)
Jan 12, 2023 60.90 60.96 59.20 59.60 1,195,924 -1.15(-1.89%)
Jan 11, 2023 58.42 60.91 58.27 60.74 1,440,607 +2.64(+4.54%)
Jan 10, 2023 58.31 58.82 57.76 58.10 1,619,132 -1.58(-2.65%)
Jan 09, 2023 59.74 61.25 59.50 59.69 1,232,037 +0.05(+0.08%)
Jan 06, 2023 58.29 59.87 58.09 59.64 856,826 +2.00(+3.47%)
Jan 05, 2023 58.26 58.69 57.20 57.64 1,020,283 -1.24(-2.11%)
Jan 04, 2023 57.91 59.02 57.68 58.88 1,086,292 +1.69(+2.95%)
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.