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 (%)
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%)
Jan 03, 2023 56.16 57.36 55.76 57.19 1,407,535 +1.63(+2.93%)
Dec 30, 2022 55.53 55.75 55.03 55.56 609,987 -0.41(-0.73%)
Dec 29, 2022 55.50 56.33 55.31 55.97 684,366 +0.86(+1.57%)
Dec 28, 2022 56.22 56.55 55.07 55.10 731,710 -0.87(-1.56%)
Dec 27, 2022 55.26 56.34 55.25 55.98 854,644 +0.75(+1.35%)
Dec 23, 2022 54.41 55.27 54.20 55.23 906,041 +0.65(+1.19%)
Dec 22, 2022 54.76 55.25 53.78 54.58 801,816 -0.98(-1.76%)
Dec 21, 2022 55.18 56.01 55.01 55.56 929,976 +0.87(+1.60%)
Dec 20, 2022 54.19 55.06 54.13 54.69 1,245,199 +0.27(+0.50%)
Dec 19, 2022 54.29 55.17 54.11 54.42 777,191 +0.01(+0.02%)
Dec 16, 2022 54.58 54.90 53.85 54.41 2,158,405 -0.73(-1.32%)
Dec 15, 2022 56.34 56.37 54.81 55.13 1,773,865 -2.02(-3.53%)
Dec 14, 2022 57.63 58.36 56.81 57.15 1,246,324 -0.48(-0.83%)
Dec 13, 2022 58.78 59.04 57.19 57.63 1,170,210 +0.83(+1.47%)
Dec 12, 2022 56.59 56.81 55.88 56.79 931,841 +0.20(+0.36%)
Dec 09, 2022 56.74 57.36 56.37 56.59 1,107,426 -0.12(-0.21%)
Dec 08, 2022 57.35 57.45 56.25 56.71 1,190,338 -0.82(-1.43%)
Dec 07, 2022 57.51 57.93 57.31 57.53 688,188 -0.10(-0.17%)
Dec 06, 2022 58.06 58.49 56.98 57.63 954,389 -0.44(-0.75%)
Dec 05, 2022 57.98 58.27 57.45 58.06 1,125,419 -0.54(-0.93%)
Dec 02, 2022 57.76 58.87 57.39 58.61 958,309 -0.10(-0.17%)
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.