Skip to main content

A O Smith Ord Shs (NY: AOS )

89.02 +0.17 (+0.19%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 4.228 4.247 4.132 4.151 1,595,579 -0.05(-1.15%)
Apr 29, 2008 4.219 4.267 4.133 4.199 2,484,366 +0.01(+0.22%)
Apr 28, 2008 4.145 4.196 4.094 4.189 2,253,993 +0.05(+1.10%)
Apr 25, 2008 4.222 4.244 4.054 4.144 2,734,254 -0.06(-1.40%)
Apr 24, 2008 4.121 4.236 4.031 4.203 2,432,319 +0.11(+2.65%)
Apr 23, 2008 4.222 4.222 4.093 4.094 3,018,484 -0.09(-2.15%)
Apr 22, 2008 4.305 4.309 4.121 4.184 2,241,440 -0.16(-3.76%)
Apr 21, 2008 4.295 4.408 4.295 4.348 2,561,706 +0.04(+0.97%)
Apr 18, 2008 4.413 4.447 4.285 4.306 3,461,510 -0.06(-1.26%)
Apr 17, 2008 4.159 4.483 4.077 4.361 7,333,715 +0.10(+2.39%)
Apr 16, 2008 4.161 4.360 4.161 4.259 6,302,698 +0.12(+2.85%)
Apr 15, 2008 4.159 4.220 4.058 4.141 3,618,247 +0.01(+0.23%)
Apr 14, 2008 4.173 4.230 4.130 4.132 2,912,929 -0.03(-0.65%)
Apr 11, 2008 4.283 4.283 4.110 4.159 4,143,010 -0.17(-3.91%)
Apr 10, 2008 4.298 4.396 4.273 4.328 5,069,024 +0.04(+0.94%)
Apr 09, 2008 4.403 4.468 4.262 4.287 5,206,067 -0.11(-2.41%)
Apr 08, 2008 4.393 4.455 4.346 4.393 5,552,631 -0.04(-0.97%)
Apr 07, 2008 4.593 4.611 4.430 4.436 1,800,249 -0.13(-2.94%)
Apr 04, 2008 4.565 4.698 4.452 4.570 2,580,237 +0.01(+0.12%)
Apr 03, 2008 4.607 4.631 4.515 4.565 1,094,886 -0.07(-1.45%)
Apr 02, 2008 4.660 4.760 4.616 4.632 2,297,460 -0.02(-0.43%)
Apr 01, 2008 4.486 4.680 4.471 4.652 3,192,739 +0.24(+5.51%)
Mar 31, 2008 4.369 4.466 4.368 4.409 2,239,316 +0.05(+1.23%)
Mar 28, 2008 4.400 4.527 4.316 4.356 2,966,124 -0.13(-2.90%)
Mar 27, 2008 4.596 4.615 4.479 4.486 1,884,305 -0.10(-2.17%)
Mar 26, 2008 4.786 4.786 4.511 4.585 2,846,823 -0.21(-4.45%)
Mar 25, 2008 4.746 4.831 4.721 4.798 1,094,312 +0.07(+1.56%)
Mar 24, 2008 4.686 4.788 4.578 4.725 1,866,593 +0.07(+1.47%)
Mar 21, 2008 4.762 4.784 4.561 4.656 4,319,621 +0.00(+0.00%)
Mar 20, 2008 4.762 4.784 4.561 4.656 4,319,621 -0.05(-1.11%)
Mar 19, 2008 4.668 4.895 4.638 4.709 4,532,311 +0.08(+1.74%)
Mar 18, 2008 4.534 4.668 4.467 4.628 2,465,185 +0.19(+4.20%)
Mar 17, 2008 4.333 4.529 4.313 4.442 1,599,724 -0.03(-0.60%)
Mar 14, 2008 4.668 4.668 4.403 4.468 2,350,387 -0.16(-3.53%)
Mar 13, 2008 4.392 4.713 4.387 4.632 3,277,221 +0.19(+4.38%)
Mar 12, 2008 4.560 4.580 4.438 4.438 1,988,943 -0.10(-2.25%)
Mar 11, 2008 4.463 4.578 4.384 4.540 3,788,350 +0.19(+4.25%)
Mar 10, 2008 4.501 4.501 4.322 4.354 3,512,535 -0.13(-2.81%)
Mar 07, 2008 4.534 4.629 4.434 4.481 3,235,975 -0.10(-2.20%)
Mar 06, 2008 4.695 4.765 4.560 4.581 2,939,288 -0.12(-2.46%)
Mar 05, 2008 4.827 4.841 4.688 4.697 5,648,905 -0.14(-2.99%)
Mar 04, 2008 4.910 4.935 4.706 4.841 4,138,023 -0.11(-2.30%)
Mar 03, 2008 4.870 4.963 4.792 4.955 4,320,642 +0.07(+1.40%)
Feb 29, 2008 4.977 4.993 4.863 4.887 2,568,057 -0.14(-2.78%)
Feb 28, 2008 4.985 5.104 4.925 5.027 2,630,674 -0.02(-0.32%)
Feb 27, 2008 5.084 5.206 4.968 5.043 3,657,912 -0.08(-1.62%)
Feb 26, 2008 5.001 5.178 4.927 5.126 3,552,044 +0.10(+2.08%)
Feb 25, 2008 4.899 5.095 4.866 5.021 2,017,918 +0.13(+2.72%)
Feb 22, 2008 4.972 5.018 4.773 4.888 2,350,909 -0.07(-1.35%)
Feb 21, 2008 5.061 5.234 4.923 4.955 1,936,434 -0.08(-1.60%)
Feb 20, 2008 4.953 5.059 4.851 5.036 1,543,883 +0.07(+1.38%)
Feb 19, 2008 4.965 5.078 4.949 4.968 2,254,597 +0.06(+1.17%)
Feb 18, 2008 4.950 4.993 4.804 4.910 0 +0.00(+0.00%)
Feb 15, 2008 4.950 4.993 4.804 4.910 1,698,220 -0.07(-1.35%)
Feb 14, 2008 5.082 5.082 4.896 4.977 3,496,627 -0.10(-2.06%)
Feb 13, 2008 4.963 5.095 4.910 5.082 1,831,557 +0.17(+3.50%)
Feb 12, 2008 4.851 4.963 4.833 4.910 1,768,940 +0.07(+1.53%)
Feb 11, 2008 4.841 4.860 4.702 4.836 1,591,502 -0.01(-0.25%)
Feb 08, 2008 4.825 4.929 4.810 4.848 3,005,633 -0.01(-0.17%)
Feb 07, 2008 4.726 4.937 4.701 4.856 2,905,743 +0.12(+2.58%)
Feb 06, 2008 4.695 4.820 4.650 4.734 2,828,217 +0.06(+1.26%)
Feb 05, 2008 4.651 4.797 4.647 4.675 2,568,042 -0.06(-1.36%)
Feb 04, 2008 4.859 4.900 4.584 4.739 2,932,207 -0.13(-2.62%)
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.