Indicators

A O Smith Ord Shs (NY: AOS )

85.36 -1.41 (-1.62%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	30.87	31.00	30.63	30.84	779,722	-0.10(-0.32%)
May 28, 2015	30.88	31.00	30.61	30.94	954,289	+0.10(+0.34%)
May 27, 2015	30.44	30.89	30.39	30.83	1,160,601	+0.47(+1.54%)
May 26, 2015	30.36	30.51	30.07	30.37	1,076,736	-0.00(-0.01%)
May 22, 2015	30.22	30.37	30.37	30.37	3,550,264	+0.25(+0.85%)
May 21, 2015	30.16	30.28	29.99	30.12	1,171,474	-0.12(-0.40%)
May 20, 2015	30.36	30.36	30.13	30.24	741,562	-0.06(-0.20%)
May 19, 2015	30.24	30.35	30.11	30.30	948,227	+0.12(+0.40%)
May 18, 2015	29.99	30.29	29.96	30.18	813,711	+0.04(+0.13%)
May 15, 2015	29.94	30.16	29.86	30.14	1,191,590	+0.12(+0.39%)
May 14, 2015	30.01	30.23	29.80	30.02	990,831	+0.22(+0.74%)
May 13, 2015	29.46	29.95	29.46	29.80	1,302,267	+0.33(+1.11%)
May 12, 2015	29.21	29.59	29.04	29.47	618,044	+0.02(+0.06%)
May 11, 2015	29.42	29.58	29.42	29.46	961,557	+0.01(+0.03%)
May 08, 2015	29.29	29.57	29.17	29.45	1,758,144	+0.47(+1.61%)
May 07, 2015	28.54	29.16	28.40	28.98	2,125,214	+0.46(+1.61%)
May 06, 2015	28.46	28.60	28.17	28.52	1,082,798	+0.13(+0.46%)
May 05, 2015	28.53	28.86	28.31	28.39	1,086,941	-0.13(-0.47%)
May 04, 2015	28.31	28.62	28.25	28.53	982,266	+0.20(+0.72%)

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.