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 )

82.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 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%)
Apr 01, 2005 3.872 3.914 3.815 3.821 957,151 -0.05(-1.35%)
Mar 31, 2005 3.904 3.908 3.851 3.873 581,446 -0.04(-0.96%)
Mar 30, 2005 3.838 3.910 3.838 3.910 682,827 +0.09(+2.24%)
Mar 29, 2005 3.799 3.850 3.799 3.825 831,170 +0.03(+0.71%)
Mar 28, 2005 3.845 3.876 3.790 3.798 857,261 -0.05(-1.22%)
Mar 24, 2005 3.838 3.890 3.838 3.845 575,483 +0.01(+0.21%)
Mar 23, 2005 3.859 3.859 3.822 3.837 878,133 -0.03(-0.76%)
Mar 22, 2005 3.850 3.901 3.823 3.866 620,210 +0.02(+0.63%)
Mar 21, 2005 3.817 3.863 3.794 3.842 762,590 +0.03(+0.88%)
Mar 18, 2005 3.863 3.870 3.776 3.808 1,610,160 -0.04(-1.15%)
Mar 17, 2005 3.870 3.872 3.831 3.853 573,992 -0.02(-0.62%)
Mar 16, 2005 3.851 3.886 3.815 3.877 1,004,859 +0.03(+0.70%)
Mar 15, 2005 3.845 3.885 3.845 3.850 730,535 +0.01(+0.21%)
Mar 14, 2005 3.772 3.855 3.772 3.842 1,114,439 +0.08(+2.03%)
Mar 11, 2005 3.756 3.803 3.743 3.766 1,062,258 +0.01(+0.21%)
Mar 10, 2005 3.766 3.825 3.756 3.757 628,409 -0.01(-0.18%)
Mar 09, 2005 3.823 3.835 3.736 3.764 2,407,786 -0.06(-1.58%)
Mar 08, 2005 3.791 3.851 3.787 3.825 1,240,420 +0.03(+0.88%)
Mar 07, 2005 3.756 3.817 3.729 3.791 736,499 +0.03(+0.93%)
Mar 04, 2005 3.756 3.784 3.728 3.756 1,637,742 +0.00(+0.00%)
Mar 03, 2005 3.645 3.756 3.634 3.756 1,554,997 +0.11(+3.09%)
Mar 02, 2005 3.622 3.661 3.602 3.643 772,280 +0.01(+0.41%)
Mar 01, 2005 3.532 3.634 3.528 3.629 1,050,331 +0.10(+2.93%)
Feb 28, 2005 3.579 3.609 3.512 3.525 1,402,927 -0.05(-1.46%)
Feb 25, 2005 3.562 3.586 3.528 3.578 635,118 +0.01(+0.26%)
Feb 24, 2005 3.559 3.583 3.495 3.568 491,993 +0.00(+0.08%)
Feb 23, 2005 3.539 3.602 3.533 3.566 727,554 +0.00(+0.11%)
Feb 22, 2005 3.594 3.617 3.548 3.562 829,680 -0.05(-1.26%)
Feb 18, 2005 3.629 3.639 3.595 3.607 541,192 -0.01(-0.41%)
Feb 17, 2005 3.717 3.717 3.601 3.622 737,244 -0.09(-2.42%)
Feb 16, 2005 3.642 3.712 3.630 3.712 386,885 +0.07(+1.84%)
Feb 15, 2005 3.669 3.694 3.619 3.645 357,068 -0.03(-0.84%)
Feb 14, 2005 3.662 3.686 3.642 3.676 339,922 +0.00(+0.11%)
Feb 11, 2005 3.622 3.676 3.588 3.672 726,808 +0.03(+0.96%)
Feb 10, 2005 3.686 3.694 3.631 3.637 617,973 -0.05(-1.35%)
Feb 09, 2005 3.763 3.771 3.678 3.686 593,374 -0.06(-1.68%)
Feb 08, 2005 3.778 3.787 3.716 3.749 562,065 -0.03(-0.89%)
Feb 07, 2005 3.779 3.837 3.748 3.783 629,155 +0.02(+0.46%)
Feb 04, 2005 3.756 3.770 3.736 3.766 806,571 +0.01(+0.25%)
Feb 03, 2005 3.756 3.756 3.702 3.756 685,063 +0.00(+0.04%)
Feb 02, 2005 3.745 3.760 3.729 3.755 1,027,222 +0.01(+0.39%)
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.