Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A O Smith Ord Shs (NY: AOS )

86.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 4.024 4.175 3.977 4.172 418,939 +0.17(+4.22%)
Apr 29, 2002 3.897 4.003 3.888 4.003 230,342 +0.08(+2.02%)
Apr 26, 2002 3.920 4.045 3.897 3.924 193,815 -0.03(-0.85%)
Apr 25, 2002 4.020 4.075 3.957 3.957 366,013 -0.06(-1.57%)
Apr 24, 2002 3.897 4.024 3.877 4.020 362,286 +0.09(+2.29%)
Apr 23, 2002 3.917 3.998 3.905 3.931 212,451 +0.00(+0.00%)
Apr 22, 2002 3.931 4.011 3.916 3.931 275,069 +0.01(+0.34%)
Apr 19, 2002 3.924 3.931 3.890 3.917 125,234 +0.01(+0.17%)
Apr 18, 2002 3.904 3.944 3.837 3.910 551,629 +0.02(+0.52%)
Apr 17, 2002 3.957 3.957 3.784 3.890 471,121 -0.07(-1.69%)
Apr 16, 2002 3.783 3.972 3.770 3.957 232,578 +0.21(+5.55%)
Apr 15, 2002 3.756 3.870 3.629 3.749 525,538 +0.01(+0.36%)
Apr 12, 2002 3.568 3.850 3.568 3.736 978,768 +0.26(+7.53%)
Apr 11, 2002 3.676 3.689 3.434 3.474 258,669 -0.18(-4.95%)
Apr 10, 2002 3.689 3.716 3.609 3.656 111,071 -0.03(-0.84%)
Apr 09, 2002 3.629 3.689 3.559 3.686 408,503 +0.06(+1.59%)
Apr 08, 2002 3.508 3.649 3.501 3.629 152,816 +0.10(+2.85%)
Apr 05, 2002 3.528 3.571 3.501 3.528 45,472 -0.01(-0.19%)
Apr 04, 2002 3.532 3.570 3.508 3.535 172,943 +0.00(+0.11%)
Apr 03, 2002 3.540 3.555 3.511 3.531 94,671 +0.01(+0.30%)
Apr 02, 2002 3.550 3.568 3.508 3.520 84,235 -0.02(-0.46%)
Apr 01, 2002 3.421 3.582 3.397 3.536 152,816 +0.12(+3.58%)
Mar 29, 2002 3.582 3.627 3.414 3.414 215,433 +0.00(+0.00%)
Mar 28, 2002 3.582 3.627 3.414 3.414 215,433 -0.14(-3.96%)
Mar 27, 2002 3.555 3.635 3.528 3.555 74,544 +0.00(+0.00%)
Mar 26, 2002 3.504 3.555 3.482 3.555 101,380 +0.07(+1.92%)
Mar 25, 2002 3.454 3.515 3.421 3.488 207,233 +0.00(+0.00%)
Mar 22, 2002 3.588 3.588 3.474 3.488 412,976 -0.13(-3.70%)
Mar 21, 2002 3.662 3.682 3.542 3.622 364,522 -0.07(-2.00%)
Mar 20, 2002 3.729 3.762 3.696 3.696 118,525 -0.07(-1.78%)
Mar 19, 2002 3.729 3.823 3.721 3.763 262,396 +0.07(+1.81%)
Mar 18, 2002 3.615 3.735 3.615 3.696 251,214 +0.05(+1.44%)
Mar 15, 2002 3.635 3.666 3.595 3.643 278,796 -0.01(-0.15%)
Mar 14, 2002 3.562 3.672 3.562 3.649 226,615 +0.09(+2.64%)
Mar 13, 2002 3.521 3.566 3.515 3.555 408,503 +0.01(+0.38%)
Mar 12, 2002 3.548 3.602 3.542 3.542 161,761 -0.01(-0.19%)
Mar 11, 2002 3.555 3.574 3.528 3.548 169,961 -0.03(-0.75%)
Mar 08, 2002 3.499 3.669 3.495 3.575 837,134 +0.08(+2.30%)
Mar 07, 2002 3.421 3.542 3.379 3.495 471,121 +0.08(+2.20%)
Mar 06, 2002 3.246 3.419 3.246 3.419 261,651 +0.19(+5.99%)
Mar 05, 2002 3.293 3.320 3.226 3.226 219,160 -0.06(-1.84%)
Mar 04, 2002 3.085 3.287 3.085 3.287 557,592 +0.20(+6.52%)
Mar 01, 2002 3.079 3.110 3.061 3.085 421,176 +0.01(+0.22%)
Feb 28, 2002 3.018 3.079 3.012 3.079 325,759 +0.07(+2.36%)
Feb 27, 2002 3.029 3.037 2.991 3.008 225,869 +0.01(+0.18%)
Feb 26, 2002 3.018 3.092 2.978 3.002 303,396 -0.05(-1.63%)
Feb 25, 2002 3.079 3.095 3.038 3.052 486,775 -0.03(-1.09%)
Feb 22, 2002 2.985 3.092 2.930 3.085 314,577 +0.07(+2.45%)
Feb 21, 2002 3.103 3.103 3.012 3.012 302,650 -0.09(-2.94%)
Feb 20, 2002 3.065 3.111 3.065 3.103 171,452 +0.04(+1.23%)
Feb 19, 2002 3.032 3.079 3.025 3.065 148,343 +0.03(+1.11%)
Feb 18, 2002 3.075 3.099 3.032 3.032 419,685 +0.00(+0.00%)
Feb 15, 2002 3.075 3.099 3.032 3.032 419,685 -0.04(-1.44%)
Feb 14, 2002 3.093 3.095 3.052 3.076 202,015 -0.02(-0.65%)
Feb 13, 2002 3.085 3.096 3.065 3.096 284,014 -0.00(-0.04%)
Feb 12, 2002 3.092 3.099 3.072 3.097 348,122 +0.01(+0.39%)
Feb 11, 2002 3.085 3.099 3.072 3.085 90,944 +0.00(+0.00%)
Feb 08, 2002 3.089 3.091 3.038 3.085 181,888 +0.00(+0.00%)
Feb 07, 2002 2.958 3.112 2.958 3.085 241,524 +0.13(+4.55%)
Feb 06, 2002 3.085 3.088 2.911 2.951 248,978 -0.13(-4.35%)
Feb 05, 2002 3.065 3.132 3.045 3.085 231,833 +0.01(+0.22%)
Feb 04, 2002 3.032 3.135 3.032 3.079 140,889 +0.04(+1.32%)
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.