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 30, 2005 3.587 3.606 3.566 3.583 940,005 +0.01(+0.34%)
Jun 29, 2005 3.521 3.574 3.520 3.571 1,870,320 +0.06(+1.76%)
Jun 28, 2005 3.555 3.587 3.501 3.509 1,379,818 -0.03(-0.98%)
Jun 27, 2005 3.642 3.642 3.507 3.544 3,068,996 -0.12(-3.19%)
Jun 24, 2005 3.857 3.953 3.598 3.661 7,023,580 -0.64(-14.90%)
Jun 23, 2005 4.277 4.302 4.246 4.302 990,696 +0.04(+1.04%)
Jun 22, 2005 4.326 4.326 4.248 4.258 1,327,637 -0.06(-1.31%)
Jun 21, 2005 4.306 4.320 4.282 4.314 1,441,690 +0.02(+0.50%)
Jun 20, 2005 4.336 4.387 4.279 4.293 1,212,838 -0.05(-1.27%)
Jun 17, 2005 4.393 4.400 4.348 4.348 1,440,199 -0.04(-0.86%)
Jun 16, 2005 4.326 4.392 4.312 4.385 537,465 +0.05(+1.21%)
Jun 15, 2005 4.360 4.360 4.290 4.333 784,207 +0.00(+0.00%)
Jun 14, 2005 4.287 4.333 4.266 4.333 515,102 +0.04(+0.91%)
Jun 13, 2005 4.267 4.321 4.253 4.294 448,757 +0.01(+0.25%)
Jun 10, 2005 4.239 4.301 4.232 4.283 591,137 +0.03(+0.73%)
Jun 09, 2005 4.266 4.294 4.253 4.253 1,038,404 -0.02(-0.47%)
Jun 08, 2005 4.312 4.318 4.266 4.273 614,246 -0.04(-0.90%)
Jun 07, 2005 4.286 4.353 4.278 4.312 727,554 +0.04(+0.94%)
Jun 06, 2005 4.273 4.286 4.253 4.271 578,465 -0.00(-0.03%)
Jun 03, 2005 4.234 4.279 4.207 4.273 634,373 +0.04(+0.89%)
Jun 02, 2005 4.203 4.259 4.173 4.235 629,155 +0.02(+0.38%)
Jun 01, 2005 4.199 4.281 4.199 4.219 739,481 +0.01(+0.29%)
May 31, 2005 4.137 4.231 4.105 4.207 649,282 +0.06(+1.49%)
May 27, 2005 4.155 4.179 4.093 4.145 465,157 -0.00(-0.06%)
May 26, 2005 4.054 4.153 4.054 4.148 685,809 +0.10(+2.38%)
May 25, 2005 4.132 4.132 3.996 4.051 611,264 -0.09(-2.14%)
May 24, 2005 4.163 4.163 4.125 4.140 776,008 -0.03(-0.71%)
May 23, 2005 4.118 4.219 4.118 4.169 907,951 +0.06(+1.37%)
May 20, 2005 4.092 4.128 4.049 4.113 827,443 +0.03(+0.66%)
May 19, 2005 4.055 4.104 4.045 4.086 888,570 -0.00(-0.07%)
May 18, 2005 3.977 4.113 3.977 4.089 1,324,655 +0.13(+3.32%)
May 17, 2005 3.863 3.957 3.858 3.957 898,260 +0.07(+1.90%)
May 16, 2005 3.877 3.936 3.857 3.884 716,372 +0.00(+0.00%)
May 13, 2005 3.790 3.933 3.764 3.884 1,994,810 +0.10(+2.70%)
May 12, 2005 3.861 3.910 3.774 3.782 535,974 -0.08(-1.98%)
May 11, 2005 3.800 3.890 3.771 3.858 672,391 +0.06(+1.70%)
May 10, 2005 3.825 3.854 3.792 3.794 509,884 -0.03(-0.81%)
May 09, 2005 3.823 3.850 3.782 3.825 1,484,925 -0.00(-0.11%)
May 06, 2005 3.853 3.880 3.817 3.829 638,846 -0.01(-0.28%)
May 05, 2005 3.914 3.933 3.823 3.839 556,101 -0.09(-2.25%)
May 04, 2005 3.823 3.935 3.823 3.928 703,699 +0.10(+2.74%)
May 03, 2005 3.850 3.890 3.823 3.823 855,025 -0.03(-0.70%)
May 02, 2005 3.830 3.867 3.830 3.850 492,738 +0.03(+0.70%)
Apr 29, 2005 3.822 3.850 3.753 3.823 1,033,931 +0.03(+0.74%)
Apr 28, 2005 3.884 3.884 3.794 3.795 812,534 -0.09(-2.28%)
Apr 27, 2005 3.804 3.909 3.802 3.884 1,790,558 +0.07(+1.86%)
Apr 26, 2005 3.984 3.984 3.811 3.812 1,783,849 -0.18(-4.50%)
Apr 25, 2005 3.969 4.034 3.968 3.992 1,177,057 +0.06(+1.43%)
Apr 22, 2005 4.161 4.171 3.913 3.936 2,152,099 -0.22(-5.35%)
Apr 21, 2005 4.083 4.219 4.082 4.159 1,790,558 +0.11(+2.68%)
Apr 20, 2005 4.148 4.219 4.034 4.050 2,784,236 -0.09(-2.14%)
Apr 19, 2005 3.790 4.164 3.790 4.138 4,591,194 +0.36(+9.51%)
Apr 18, 2005 3.889 3.937 3.756 3.779 2,750,691 -0.11(-2.80%)
Apr 15, 2005 4.132 4.132 3.841 3.888 2,371,259 -0.07(-1.76%)
Apr 14, 2005 3.905 3.971 3.894 3.957 1,365,654 +0.06(+1.55%)
Apr 13, 2005 4.018 4.018 3.877 3.897 1,263,528 -0.13(-3.17%)
Apr 12, 2005 3.940 4.030 3.877 4.024 1,052,568 +0.08(+2.14%)
Apr 11, 2005 3.918 3.944 3.896 3.940 1,252,347 +0.05(+1.24%)
Apr 08, 2005 3.880 3.920 3.870 3.892 863,225 +0.01(+0.35%)
Apr 07, 2005 3.843 3.904 3.782 3.878 948,205 +0.03(+0.91%)
Apr 06, 2005 3.865 3.905 3.843 3.843 521,811 -0.01(-0.38%)
Apr 05, 2005 3.830 3.874 3.830 3.858 668,663 +0.02(+0.56%)
Apr 04, 2005 3.823 3.850 3.748 3.837 548,647 +0.02(+0.42%)
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.