Skip to main content

A O Smith Ord Shs (NY: AOS )

84.29 +1.40 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 51.67 53.14 51.30 52.52 1,190,951 -0.12(-0.22%)
Jun 29, 2022 53.09 53.09 51.89 52.64 872,704 -0.37(-0.69%)
Jun 28, 2022 53.74 54.51 52.82 53.01 1,152,811 -0.64(-1.20%)
Jun 27, 2022 53.83 53.98 53.07 53.65 770,015 +0.03(+0.05%)
Jun 24, 2022 52.53 53.85 52.27 53.62 1,425,253 +1.62(+3.12%)
Jun 23, 2022 50.94 52.04 50.94 52.00 1,129,792 +1.03(+2.02%)
Jun 22, 2022 49.99 51.25 49.86 50.97 1,210,319 +0.16(+0.32%)
Jun 21, 2022 51.37 51.48 50.10 50.81 1,648,401 -0.21(-0.41%)
Jun 17, 2022 51.51 52.15 50.91 51.02 1,995,519 -0.46(-0.90%)
Jun 16, 2022 52.76 52.90 51.06 51.48 1,099,276 -2.35(-4.37%)
Jun 15, 2022 53.64 54.65 53.01 53.83 793,046 +0.38(+0.72%)
Jun 14, 2022 53.85 54.28 53.03 53.45 832,431 -0.43(-0.80%)
Jun 13, 2022 54.52 54.94 53.49 53.88 944,904 -1.89(-3.39%)
Jun 10, 2022 57.49 57.49 55.31 55.77 1,055,415 -2.64(-4.52%)
Jun 09, 2022 58.43 59.83 58.24 58.41 787,678 -0.27(-0.46%)
Jun 08, 2022 58.95 59.34 58.43 58.68 547,867 -0.68(-1.15%)
Jun 07, 2022 58.78 59.74 58.39 59.36 561,925 -0.07(-0.11%)
Jun 06, 2022 59.15 59.69 58.63 59.43 717,994 +0.99(+1.69%)
Jun 03, 2022 58.21 58.61 57.83 58.44 571,839 -0.31(-0.52%)
Jun 02, 2022 58.64 59.26 58.50 58.75 954,627 +0.69(+1.19%)
Jun 01, 2022 57.84 58.65 57.49 58.06 923,876 +0.31(+0.53%)
May 31, 2022 58.24 58.60 57.13 57.75 3,117,575 -1.06(-1.80%)
May 27, 2022 57.47 58.81 57.40 58.81 664,151 +1.53(+2.67%)
May 26, 2022 56.40 57.64 56.24 57.28 791,074 +1.05(+1.86%)
May 25, 2022 55.69 56.73 55.46 56.23 904,418 +0.18(+0.33%)
May 24, 2022 56.02 56.25 54.79 56.05 596,266 -0.02(-0.03%)
May 23, 2022 56.19 56.34 55.11 56.07 828,974 +0.58(+1.04%)
May 20, 2022 56.58 56.90 54.38 55.49 1,449,367 -0.65(-1.16%)
May 19, 2022 54.97 56.96 54.68 56.15 962,240 +0.65(+1.18%)
May 18, 2022 57.01 57.60 55.23 55.49 867,890 -2.48(-4.28%)
May 17, 2022 57.61 58.13 56.93 57.97 787,186 +1.32(+2.32%)
May 16, 2022 57.18 57.37 56.21 56.66 881,662 -0.99(-1.72%)
May 13, 2022 57.03 58.36 56.92 57.64 943,337 +0.91(+1.61%)
May 12, 2022 54.80 56.74 54.80 56.73 1,095,458 +1.62(+2.95%)
May 11, 2022 56.69 57.15 54.95 55.11 883,668 -1.53(-2.70%)
May 10, 2022 57.88 58.36 56.06 56.64 1,685,919 -0.80(-1.39%)
May 09, 2022 56.39 58.15 56.39 57.43 1,166,440 +0.37(+0.66%)
May 06, 2022 56.41 57.23 55.39 57.06 1,220,360 +0.45(+0.80%)
May 05, 2022 58.56 58.86 56.11 56.61 881,812 -2.60(-4.40%)
May 04, 2022 56.36 59.30 56.36 59.21 1,020,746 +2.44(+4.30%)
May 03, 2022 56.87 57.77 56.22 56.77 1,027,887 -0.21(-0.37%)
May 02, 2022 56.03 57.89 55.91 56.98 1,342,976 +0.85(+1.52%)
Apr 29, 2022 57.39 58.09 55.91 56.13 4,017,567 -1.38(-2.41%)
Apr 28, 2022 59.81 60.49 56.07 57.51 2,377,517 -2.63(-4.38%)
Apr 27, 2022 59.87 60.63 59.32 60.14 1,476,345 +0.50(+0.83%)
Apr 26, 2022 61.29 61.72 59.58 59.65 1,487,893 -2.16(-3.50%)
Apr 25, 2022 61.76 61.90 60.10 61.81 1,254,902 -0.11(-0.17%)
Apr 22, 2022 62.91 63.38 61.72 61.91 1,036,571 -1.49(-2.35%)
Apr 21, 2022 64.03 64.26 62.86 63.40 829,069 +0.00(+0.00%)
Apr 20, 2022 63.12 63.59 62.97 63.40 752,339 +0.89(+1.42%)
Apr 19, 2022 60.95 62.65 60.95 62.51 796,646 +1.94(+3.20%)
Apr 18, 2022 60.90 61.67 60.19 60.57 579,137 -0.43(-0.71%)
Apr 14, 2022 62.27 62.59 60.97 61.00 760,551 -0.87(-1.41%)
Apr 13, 2022 61.59 62.20 61.39 61.87 972,438 +0.20(+0.33%)
Apr 12, 2022 61.04 62.93 61.04 61.67 1,592,200 +1.08(+1.78%)
Apr 11, 2022 59.85 61.20 59.85 60.59 1,236,111 +0.47(+0.78%)
Apr 08, 2022 60.69 61.19 59.85 60.12 1,373,183 -0.44(-0.73%)
Apr 07, 2022 61.48 61.55 60.31 60.56 1,572,310 -1.21(-1.97%)
Apr 06, 2022 61.82 61.99 61.13 61.78 1,307,338 -0.76(-1.21%)
Apr 05, 2022 63.74 64.46 62.23 62.53 1,502,827 -1.60(-2.49%)
Apr 04, 2022 62.94 64.38 62.49 64.13 1,702,635 +1.13(+1.79%)
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.