Indicators

A O Smith Ord Shs (NY: AOS )

86.06 -0.32 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	57.36	58.06	55.88	56.10	4,019,420	-1.38(-2.41%)
Apr 28, 2022	59.78	60.46	56.04	57.48	2,378,614	-2.63(-4.38%)
Apr 27, 2022	59.84	60.60	59.30	60.11	1,477,026	+0.50(+0.83%)
Apr 26, 2022	61.26	61.69	59.55	59.62	1,488,579	-2.16(-3.50%)
Apr 25, 2022	61.73	61.87	60.08	61.78	1,255,481	-0.11(-0.17%)
Apr 22, 2022	62.88	63.35	61.69	61.88	1,037,049	-1.49(-2.35%)
Apr 21, 2022	64.00	64.23	62.83	63.37	829,452	+0.00(+0.00%)
Apr 20, 2022	63.09	63.56	62.94	63.37	752,686	+0.89(+1.42%)
Apr 19, 2022	60.92	62.62	60.92	62.49	797,013	+1.94(+3.20%)
Apr 18, 2022	60.87	61.64	60.16	60.54	579,404	-0.43(-0.71%)
Apr 14, 2022	62.24	62.56	60.95	60.97	760,901	-0.87(-1.41%)
Apr 13, 2022	61.56	62.17	61.36	61.84	972,887	+0.20(+0.33%)
Apr 12, 2022	61.01	62.91	61.01	61.64	1,592,934	+1.08(+1.78%)
Apr 11, 2022	59.82	61.17	59.82	60.56	1,236,681	+0.47(+0.78%)
Apr 08, 2022	60.66	61.17	59.82	60.10	1,373,816	-0.44(-0.73%)
Apr 07, 2022	61.45	61.52	60.29	60.54	1,573,035	-1.21(-1.97%)
Apr 06, 2022	61.79	61.96	61.10	61.75	1,307,941	-0.76(-1.21%)
Apr 05, 2022	63.71	64.44	62.20	62.50	1,503,520	-1.60(-2.49%)
Apr 04, 2022	62.92	64.35	62.46	64.10	1,703,420	+1.13(+1.79%)

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.