Skip to main content

A O Smith Ord Shs (NY: AOS )

82.84 -1.47 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 7.694 8.136 7.686 8.026 5,719,166 +0.48(+6.31%)
Nov 29, 2010 7.592 7.592 7.444 7.549 713,413 -0.06(-0.83%)
Nov 26, 2010 7.551 7.668 7.551 7.613 469,469 -0.01(-0.19%)
Nov 24, 2010 7.574 7.627 7.627 7.627 1,436,117 +0.14(+1.85%)
Nov 23, 2010 7.450 7.533 7.431 7.488 1,160,752 -0.06(-0.84%)
Nov 22, 2010 7.590 7.611 7.411 7.551 1,871,656 -0.10(-1.25%)
Nov 19, 2010 7.674 7.716 7.574 7.647 1,324,658 -0.02(-0.24%)
Nov 18, 2010 7.786 7.816 7.641 7.666 1,728,678 -0.05(-0.61%)
Nov 17, 2010 7.698 7.784 7.623 7.712 1,341,716 +0.04(+0.58%)
Nov 16, 2010 7.735 7.771 7.611 7.668 2,894,895 -0.14(-1.83%)
Nov 15, 2010 7.838 7.903 7.752 7.811 12,312,102 +0.02(+0.28%)
Nov 12, 2010 7.849 7.902 7.762 7.789 780,856 -0.14(-1.73%)
Nov 11, 2010 7.884 7.963 7.811 7.926 541,817 -0.04(-0.55%)
Nov 10, 2010 7.894 7.976 7.820 7.970 1,159,389 +0.09(+1.10%)
Nov 09, 2010 8.134 8.139 7.847 7.883 1,306,175 -0.25(-3.02%)
Nov 08, 2010 8.107 8.146 8.070 8.128 1,119,608 +0.01(+0.15%)
Nov 05, 2010 8.133 8.195 8.047 8.116 2,118,475 -0.00(-0.05%)
Nov 04, 2010 7.900 8.127 7.864 8.120 2,191,960 +0.35(+4.53%)
Nov 03, 2010 7.765 7.782 7.651 7.769 1,081,816 +0.00(+0.03%)
Nov 02, 2010 7.687 7.766 7.600 7.766 1,627,376 +0.17(+2.22%)
Nov 01, 2010 7.659 7.706 7.523 7.598 1,043,965 -0.01(-0.12%)
Oct 29, 2010 7.576 7.651 7.551 7.607 700,956 +0.02(+0.29%)
Oct 28, 2010 7.716 7.763 7.573 7.585 1,307,258 -0.07(-0.94%)
Oct 27, 2010 7.613 7.694 7.570 7.657 1,415,037 -0.05(-0.60%)
Oct 25, 2010 7.828 7.928 7.686 7.704 1,419,365 -0.08(-1.03%)
Oct 22, 2010 7.778 7.816 7.739 7.783 884,154 +0.01(+0.17%)
Oct 21, 2010 7.770 7.873 7.648 7.770 1,393,357 +0.05(+0.65%)
Oct 20, 2010 7.727 7.859 7.681 7.720 2,336,949 +0.06(+0.83%)
Oct 19, 2010 7.545 7.775 7.486 7.656 4,764,799 -0.14(-1.84%)
Oct 18, 2010 7.925 7.944 7.762 7.800 3,553,569 -0.08(-1.05%)
Oct 15, 2010 7.985 8.077 7.873 7.882 2,545,379 +0.00(+0.02%)
Oct 14, 2010 8.000 8.036 7.839 7.881 1,520,076 -0.11(-1.34%)
Oct 13, 2010 7.877 8.042 7.859 7.988 1,436,338 +0.14(+1.85%)
Oct 12, 2010 7.928 7.928 7.826 7.843 2,545,786 -0.09(-1.19%)
Oct 11, 2010 8.038 8.038 7.932 7.938 1,161,462 -0.10(-1.30%)
Oct 08, 2010 8.042 8.090 7.986 8.042 2,102,866 +0.06(+0.69%)
Oct 07, 2010 7.984 8.030 7.962 7.986 3,548 +0.03(+0.32%)
Oct 06, 2010 7.938 7.974 7.887 7.961 1,803,416 +0.02(+0.27%)
Oct 05, 2010 7.789 7.958 7.720 7.939 1,137,303 +0.24(+3.11%)
Oct 04, 2010 7.773 7.844 7.638 7.699 931,386 -0.11(-1.42%)
Oct 01, 2010 7.810 7.920 7.705 7.810 1,092,954 -0.02(-0.26%)
Sep 30, 2010 7.831 7.959 7.698 7.831 43,018 -0.03(-0.37%)
Sep 29, 2010 7.810 7.970 7.744 7.860 1,931,022 -0.04(-0.53%)
Sep 28, 2010 7.754 7.915 7.567 7.902 1,670 +0.15(+1.94%)
Sep 27, 2010 7.786 7.787 7.659 7.752 679,634 -0.04(-0.49%)
Sep 24, 2010 7.641 7.790 7.532 7.790 1,720,034 +0.26(+3.43%)
Sep 23, 2010 7.643 7.714 7.521 7.532 8,109 -0.16(-2.06%)
Sep 22, 2010 7.817 7.879 7.671 7.690 1,712,094 -0.14(-1.73%)
Sep 21, 2010 7.804 7.925 7.756 7.825 2,483 +0.05(+0.68%)
Sep 20, 2010 7.606 7.781 7.563 7.773 1,843,056 +0.18(+2.37%)
Sep 17, 2010 7.593 7.663 7.499 7.593 2,718,886 -0.01(-0.14%)
Sep 15, 2010 7.503 7.635 7.503 7.603 1,533,619 +0.09(+1.21%)
Sep 14, 2010 7.513 7.575 7.487 7.513 120,456 -0.03(-0.45%)
Sep 13, 2010 7.386 7.570 7.360 7.547 1,301,813 +0.25(+3.39%)
Sep 10, 2010 7.286 7.372 7.249 7.299 1,235,449 +0.02(+0.24%)
Sep 09, 2010 7.405 7.405 7.219 7.281 872 -0.02(-0.24%)
Sep 08, 2010 7.318 7.459 7.271 7.299 1,160 +0.01(+0.20%)
Sep 07, 2010 7.315 7.341 7.260 7.284 5,640 -0.04(-0.57%)
Sep 03, 2010 7.290 7.336 7.152 7.326 1,423,800 +0.15(+2.03%)
Sep 02, 2010 7.237 7.265 7.088 7.180 2,809 -0.10(-1.43%)
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.