Skip to main content

A O Smith Ord Shs (NY: AOS )

82.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 81.09 81.82 81.09 81.49 618,003 +0.20(+0.24%)
Dec 28, 2023 80.99 81.49 80.89 81.30 458,084 +0.08(+0.10%)
Dec 27, 2023 81.04 81.46 80.76 81.22 446,817 +0.31(+0.38%)
Dec 26, 2023 80.76 81.12 80.49 80.91 425,304 +0.12(+0.15%)
Dec 22, 2023 81.01 81.09 80.31 80.79 454,641 +0.17(+0.21%)
Dec 21, 2023 80.10 80.63 79.89 80.62 628,868 +1.31(+1.66%)
Dec 20, 2023 79.77 80.42 79.30 79.31 799,280 -0.66(-0.83%)
Dec 19, 2023 78.76 80.00 78.76 79.97 924,162 +1.49(+1.90%)
Dec 18, 2023 78.43 78.94 77.96 78.48 937,090 +0.19(+0.24%)
Dec 15, 2023 78.82 79.46 78.07 78.29 2,944,129 -1.37(-1.72%)
Dec 14, 2023 78.93 79.91 78.74 79.67 1,467,030 +1.05(+1.33%)
Dec 13, 2023 78.35 79.18 77.35 78.62 1,205,318 +0.05(+0.06%)
Dec 12, 2023 77.46 79.11 77.44 78.57 998,115 +1.42(+1.85%)
Dec 11, 2023 77.42 77.76 76.77 77.15 828,351 +0.05(+0.06%)
Dec 08, 2023 77.22 78.38 76.89 77.10 837,455 -0.02(-0.03%)
Dec 07, 2023 76.30 77.12 75.75 77.12 1,194,149 +0.72(+0.94%)
Dec 06, 2023 75.96 76.88 75.74 76.39 830,110 +0.96(+1.27%)
Dec 05, 2023 75.80 76.17 75.06 75.44 884,632 -0.77(-1.01%)
Dec 04, 2023 75.23 76.45 75.04 76.21 1,253,180 +0.35(+0.46%)
Dec 01, 2023 74.60 75.97 74.33 75.86 704,666 +1.36(+1.83%)
Nov 30, 2023 74.24 74.98 73.58 74.50 966,561 +0.26(+0.35%)
Nov 29, 2023 74.87 75.19 74.10 74.24 649,066 -0.02(-0.03%)
Nov 28, 2023 74.80 75.42 74.24 74.26 589,918 -0.83(-1.11%)
Nov 27, 2023 74.66 75.27 74.50 75.09 587,022 -0.05(-0.07%)
Nov 24, 2023 74.91 75.45 74.82 75.14 241,012 +0.13(+0.17%)
Nov 22, 2023 75.29 75.55 74.80 75.01 662,463 +0.01(+0.01%)
Nov 21, 2023 75.04 75.40 74.56 75.00 502,980 -0.24(-0.32%)
Nov 20, 2023 75.16 75.39 74.21 75.24 905,577 -0.27(-0.35%)
Nov 17, 2023 75.26 75.56 74.99 75.50 677,572 +0.73(+0.98%)
Nov 16, 2023 74.23 75.04 74.18 74.77 843,576 +0.63(+0.85%)
Nov 15, 2023 75.13 76.10 73.98 74.14 1,094,743 -1.01(-1.34%)
Nov 14, 2023 73.73 75.39 73.60 75.15 1,205,698 +2.61(+3.60%)
Nov 13, 2023 71.58 72.80 71.58 72.54 1,047,968 +0.55(+0.77%)
Nov 10, 2023 71.08 72.13 70.88 71.99 856,413 +1.43(+2.03%)
Nov 09, 2023 70.60 71.15 70.16 70.55 842,528 +0.23(+0.32%)
Nov 08, 2023 70.10 70.80 69.63 70.32 753,442 +0.48(+0.69%)
Nov 07, 2023 69.92 70.65 69.49 69.84 1,114,423 -0.43(-0.62%)
Nov 06, 2023 70.69 71.64 70.09 70.27 1,351,153 -0.46(-0.66%)
Nov 03, 2023 71.42 72.00 70.72 70.74 1,220,710 +0.21(+0.29%)
Nov 02, 2023 71.12 71.67 70.48 70.53 1,098,737 +0.53(+0.76%)
Nov 01, 2023 69.28 70.21 68.38 70.00 1,167,180 +1.04(+1.51%)
Oct 31, 2023 68.76 69.50 68.57 68.96 1,374,161 +0.27(+0.39%)
Oct 30, 2023 67.92 69.21 67.19 68.69 1,702,796 +1.98(+2.96%)
Oct 27, 2023 68.54 68.71 66.37 66.72 1,612,811 -1.29(-1.90%)
Oct 26, 2023 65.37 68.99 64.15 68.01 2,222,296 +3.87(+6.03%)
Oct 25, 2023 64.55 65.08 64.03 64.14 1,657,556 -1.43(-2.18%)
Oct 24, 2023 65.86 66.23 64.98 65.57 1,118,577 +0.25(+0.38%)
Oct 23, 2023 65.52 66.17 65.30 65.32 860,410 -0.27(-0.40%)
Oct 20, 2023 65.95 66.42 65.20 65.58 1,024,989 -0.34(-0.52%)
Oct 19, 2023 67.25 67.57 65.61 65.93 1,060,359 -1.44(-2.13%)
Oct 18, 2023 69.60 69.80 67.30 67.37 1,136,665 -3.31(-4.68%)
Oct 17, 2023 70.37 71.54 69.98 70.67 945,855 -0.07(-0.10%)
Oct 16, 2023 69.84 70.90 69.37 70.74 1,259,110 +1.61(+2.33%)
Oct 13, 2023 69.12 69.75 68.31 69.13 1,255,433 +0.32(+0.47%)
Oct 12, 2023 69.84 69.86 68.13 68.80 946,121 -1.14(-1.63%)
Oct 11, 2023 68.14 70.01 68.08 69.94 1,209,059 +1.80(+2.64%)
Oct 10, 2023 68.81 69.17 67.84 68.14 1,310,954 +0.62(+0.92%)
Oct 09, 2023 65.46 67.76 65.38 67.52 1,094,857 +1.32(+1.99%)
Oct 06, 2023 64.94 66.69 64.68 66.20 1,156,136 +1.20(+1.85%)
Oct 05, 2023 65.25 65.73 64.37 65.00 1,082,852 -0.17(-0.26%)
Oct 04, 2023 64.62 65.30 63.81 65.17 842,871 +0.86(+1.33%)
Oct 03, 2023 64.70 65.43 63.90 64.32 873,929 -0.67(-1.03%)
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.