Skip to main content

A O Smith Ord Shs (NY: AOS )

69.74 -0.34 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 69.77 70.26 69.30 69.74 583,762 -0.34(-0.49%)
Jun 07, 2023 68.70 70.15 68.35 70.08 646,060 +1.44(+2.10%)
Jun 06, 2023 68.25 69.65 68.12 68.64 670,998 +0.19(+0.28%)
Jun 05, 2023 68.31 68.72 67.70 68.45 1,024,840 +0.04(+0.06%)
Jun 02, 2023 65.44 68.44 65.44 68.41 1,371,870 +3.83(+5.93%)
Jun 01, 2023 64.17 64.92 63.94 64.58 1,361,662 +0.64(+1.00%)
May 31, 2023 66.23 66.53 63.88 63.94 4,781,968 -2.75(-4.12%)
May 30, 2023 66.62 66.91 65.94 66.69 720,368 +0.02(+0.03%)
May 26, 2023 66.50 66.91 66.18 66.67 728,940 +0.18(+0.27%)
May 25, 2023 66.54 66.62 65.55 66.49 805,814 +0.14(+0.21%)
May 24, 2023 66.68 66.69 65.95 66.35 755,878 -0.38(-0.57%)
May 23, 2023 67.49 67.99 66.71 66.73 616,127 -1.46(-2.14%)
May 22, 2023 68.30 68.91 67.54 68.19 847,707 -0.23(-0.34%)
May 19, 2023 69.62 69.73 68.00 68.42 595,487 -0.72(-1.04%)
May 18, 2023 68.02 69.16 67.73 69.14 628,185 +0.86(+1.26%)
May 17, 2023 67.48 68.42 67.25 68.28 611,054 +1.07(+1.59%)
May 16, 2023 67.39 67.62 66.59 67.21 776,450 -0.99(-1.45%)
May 15, 2023 67.22 68.27 67.10 68.20 826,774 +0.96(+1.43%)
May 12, 2023 68.67 68.87 66.72 67.24 1,321,812 -1.16(-1.70%)
May 11, 2023 68.79 68.96 67.86 68.40 1,235,781 -0.82(-1.18%)
May 10, 2023 70.02 70.02 68.30 69.22 679,748 -0.10(-0.14%)
May 09, 2023 70.07 70.24 69.25 69.32 636,785 -0.99(-1.41%)
May 08, 2023 70.64 70.85 69.74 70.31 530,438 -0.07(-0.10%)
May 05, 2023 70.00 70.56 69.53 70.38 768,860 +1.19(+1.72%)
May 04, 2023 69.10 69.56 68.21 69.19 949,143 -0.27(-0.39%)
May 03, 2023 70.14 70.52 69.26 69.46 972,509 -0.32(-0.46%)
May 02, 2023 69.96 70.25 68.69 69.78 910,011 -0.36(-0.51%)
May 01, 2023 68.93 70.22 68.45 70.14 1,276,717 +1.85(+2.71%)
Apr 28, 2023 69.46 70.23 68.01 68.29 3,280,577 -0.27(-0.39%)
Apr 27, 2023 69.59 69.99 66.29 68.56 2,834,947 +1.36(+2.02%)
Apr 26, 2023 68.13 68.40 67.19 67.20 1,880,627 -1.07(-1.56%)
Apr 25, 2023 68.06 69.19 68.00 68.27 1,764,583 -0.35(-0.51%)
Apr 24, 2023 68.63 69.08 68.12 68.61 1,191,319 +0.14(+0.20%)
Apr 21, 2023 68.53 68.88 67.89 68.47 701,031 +0.01(+0.01%)
Apr 20, 2023 67.20 68.52 67.20 68.46 884,683 +0.89(+1.31%)
Apr 19, 2023 68.10 68.44 67.29 67.58 1,167,951 -0.66(-0.96%)
Apr 18, 2023 67.73 68.31 67.41 68.24 848,091 +0.97(+1.44%)
Apr 17, 2023 66.87 67.38 66.56 67.27 1,132,740 +0.45(+0.67%)
Apr 14, 2023 66.06 67.56 66.01 66.82 1,597,373 +0.77(+1.16%)
Apr 13, 2023 65.64 66.23 64.44 66.06 788,185 +0.33(+0.50%)
Apr 12, 2023 65.73 66.23 65.31 65.73 973,312 +0.46(+0.70%)
Apr 11, 2023 65.61 65.97 65.17 65.27 731,419 +0.09(+0.14%)
Apr 10, 2023 64.11 65.21 63.92 65.18 737,585 +0.87(+1.35%)
Apr 06, 2023 64.26 64.48 63.12 64.31 1,164,258 -0.01(-0.02%)
Apr 05, 2023 65.17 65.93 63.65 64.32 1,706,494 -1.21(-1.85%)
Apr 04, 2023 68.34 68.53 65.18 65.54 1,170,231 -3.01(-4.39%)
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.