Skip to main content

A O Smith Ord Shs (NY: AOS )

89.46 +0.61 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 42.19 43.13 42.02 43.00 3,647,406 +0.98(+2.34%)
Jun 27, 2019 42.24 42.56 41.89 42.01 1,436,427 -0.09(-0.22%)
Jun 26, 2019 42.10 42.30 41.80 42.10 1,438,404 +0.08(+0.20%)
Jun 25, 2019 41.79 42.16 41.68 42.02 1,122,463 +0.20(+0.48%)
Jun 24, 2019 42.00 42.41 41.79 41.82 1,673,764 -0.09(-0.22%)
Jun 21, 2019 41.79 42.11 41.48 41.91 2,494,122 +0.14(+0.33%)
Jun 20, 2019 41.85 41.88 41.08 41.78 1,673,261 +0.45(+1.08%)
Jun 19, 2019 41.35 41.40 40.77 41.33 1,327,662 +0.07(+0.18%)
Jun 18, 2019 41.64 42.24 41.19 41.26 2,236,184 -0.15(-0.35%)
Jun 17, 2019 41.53 41.76 41.33 41.40 1,855,332 -0.11(-0.26%)
Jun 14, 2019 41.16 41.69 41.02 41.51 1,735,794 +0.21(+0.51%)
Jun 13, 2019 41.17 41.63 41.02 41.30 2,153,747 +0.35(+0.85%)
Jun 12, 2019 40.54 41.25 40.38 40.96 2,380,586 +0.30(+0.74%)
Jun 11, 2019 40.91 40.96 40.37 40.65 2,763,942 +0.19(+0.47%)
Jun 10, 2019 40.12 40.80 40.12 40.46 1,993,676 +0.50(+1.25%)
Jun 07, 2019 39.49 40.13 39.22 39.96 1,903,056 +0.54(+1.36%)
Jun 06, 2019 39.26 39.59 38.37 39.42 2,142,004 -0.12(-0.30%)
Jun 05, 2019 39.61 39.77 38.57 39.54 2,250,760 +0.19(+0.49%)
Jun 04, 2019 38.29 39.40 38.07 39.35 2,707,745 +1.67(+4.43%)
Jun 03, 2019 37.28 37.97 37.09 37.68 1,945,010 +0.76(+2.05%)
May 31, 2019 37.11 37.48 36.82 36.93 2,625,957 -0.63(-1.68%)
May 30, 2019 37.60 38.11 37.41 37.55 2,677,895 +0.00(+0.00%)
May 29, 2019 38.93 38.93 37.46 37.55 5,882,576 -1.70(-4.32%)
May 28, 2019 40.23 40.40 39.25 39.25 2,009,932 -0.89(-2.23%)
May 24, 2019 40.12 40.34 39.94 40.14 1,247,280 +0.31(+0.78%)
May 23, 2019 39.54 40.18 39.27 39.83 2,326,637 -0.26(-0.66%)
May 22, 2019 40.48 40.76 39.96 40.10 2,270,069 -0.57(-1.39%)
May 21, 2019 39.97 40.66 39.91 40.66 3,359,620 +1.22(+3.10%)
May 20, 2019 39.75 39.86 39.03 39.44 3,382,600 -0.54(-1.35%)
May 17, 2019 40.57 40.88 38.80 39.98 8,792,274 -1.16(-2.81%)
May 16, 2019 43.94 43.94 38.97 41.14 14,838,434 -2.75(-6.27%)
May 15, 2019 43.75 44.08 43.44 43.89 1,944,664 -0.15(-0.33%)
May 14, 2019 43.99 44.55 43.83 44.04 1,956,458 +0.18(+0.42%)
May 13, 2019 44.98 45.19 43.73 43.85 1,877,835 -1.93(-4.22%)
May 10, 2019 45.76 45.98 44.95 45.79 1,196,059 -0.23(-0.50%)
May 09, 2019 45.47 46.08 44.87 46.02 1,526,060 +0.16(+0.34%)
May 08, 2019 46.85 46.90 45.83 45.86 1,534,787 -0.99(-2.12%)
May 07, 2019 46.87 47.00 46.26 46.85 1,289,869 -0.45(-0.94%)
May 06, 2019 48.14 48.15 47.29 47.30 1,721,793 -1.60(-3.28%)
May 03, 2019 48.15 48.98 48.11 48.91 850,568 +1.02(+2.13%)
May 02, 2019 47.97 48.34 47.44 47.88 1,236,164 +0.02(+0.04%)
May 01, 2019 47.80 48.61 47.46 47.87 2,025,194 -0.06(-0.13%)
Apr 30, 2019 48.85 49.20 47.65 47.93 5,354,835 -2.95(-5.81%)
Apr 29, 2019 50.95 51.16 50.62 50.88 1,163,233 +0.11(+0.22%)
Apr 26, 2019 50.38 50.77 50.25 50.77 762,644 +0.52(+1.03%)
Apr 25, 2019 50.86 50.89 50.19 50.26 1,161,244 -0.81(-1.58%)
Apr 24, 2019 51.11 51.30 50.76 51.07 1,085,083 -0.05(-0.09%)
Apr 23, 2019 51.03 51.26 50.69 51.11 693,830 +0.17(+0.34%)
Apr 22, 2019 51.04 51.31 50.83 50.94 837,009 -0.36(-0.71%)
Apr 18, 2019 50.93 51.46 50.79 51.30 905,350 +0.45(+0.88%)
Apr 17, 2019 51.03 51.19 50.55 50.86 845,302 +0.05(+0.11%)
Apr 16, 2019 50.70 50.88 50.54 50.80 686,954 +0.32(+0.63%)
Apr 15, 2019 50.44 50.63 50.21 50.48 554,463 +0.07(+0.14%)
Apr 12, 2019 50.16 50.48 49.98 50.41 815,168 +0.56(+1.13%)
Apr 11, 2019 49.28 49.89 49.19 49.85 799,096 +0.64(+1.29%)
Apr 10, 2019 49.03 49.22 48.62 49.21 1,195,298 +0.32(+0.65%)
Apr 09, 2019 49.79 49.91 48.86 48.90 1,124,398 -1.25(-2.50%)
Apr 08, 2019 49.77 50.39 49.53 50.15 1,406,605 +0.05(+0.09%)
Apr 05, 2019 49.96 50.14 49.81 50.10 887,953 +0.32(+0.64%)
Apr 04, 2019 49.46 50.08 49.46 49.79 968,347 +0.29(+0.59%)
Apr 03, 2019 49.44 49.86 49.13 49.49 1,173,273 +0.41(+0.83%)
Apr 02, 2019 49.11 49.24 48.83 49.09 1,135,011 +0.05(+0.11%)
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.