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 )

85.07 +0.76 (+0.90%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 6, 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 (%)
May 31, 2005 4.121 4.215 4.089 4.191 651,788 +0.06(+1.49%)
May 27, 2005 4.139 4.163 4.077 4.129 466,953 -0.00(-0.06%)
May 26, 2005 4.038 4.137 4.038 4.132 688,456 +0.10(+2.38%)
May 25, 2005 4.116 4.116 3.981 4.036 613,624 -0.09(-2.14%)
May 24, 2005 4.147 4.147 4.109 4.124 779,003 -0.03(-0.71%)
May 23, 2005 4.103 4.203 4.103 4.153 911,456 +0.06(+1.37%)
May 20, 2005 4.076 4.112 4.033 4.097 830,637 +0.03(+0.66%)
May 19, 2005 4.040 4.088 4.029 4.070 892,000 -0.00(-0.07%)
May 18, 2005 3.962 4.097 3.962 4.073 1,329,769 +0.13(+3.32%)
May 17, 2005 3.849 3.942 3.843 3.942 901,728 +0.07(+1.90%)
May 16, 2005 3.862 3.921 3.842 3.869 719,137 +0.00(+0.00%)
May 13, 2005 3.775 3.918 3.750 3.869 2,002,511 +0.10(+2.70%)
May 12, 2005 3.846 3.895 3.759 3.767 538,043 -0.08(-1.98%)
May 11, 2005 3.786 3.875 3.756 3.843 674,986 +0.06(+1.70%)
May 10, 2005 3.810 3.839 3.778 3.779 511,852 -0.03(-0.81%)
May 09, 2005 3.809 3.835 3.767 3.810 1,490,658 -0.00(-0.11%)
May 06, 2005 3.838 3.865 3.802 3.814 641,312 -0.01(-0.28%)
May 05, 2005 3.899 3.918 3.809 3.825 558,248 -0.09(-2.25%)
May 04, 2005 3.809 3.919 3.809 3.913 706,416 +0.10(+2.74%)
May 03, 2005 3.835 3.875 3.809 3.809 858,325 -0.03(-0.70%)
May 02, 2005 3.815 3.853 3.815 3.835 494,641 +0.03(+0.70%)
Apr 29, 2005 3.807 3.835 3.739 3.809 1,037,923 +0.03(+0.74%)
Apr 28, 2005 3.869 3.869 3.779 3.780 815,671 -0.09(-2.28%)
Apr 27, 2005 3.790 3.894 3.787 3.869 1,797,470 +0.07(+1.86%)
Apr 26, 2005 3.969 3.969 3.796 3.798 1,790,735 -0.18(-4.50%)
Apr 25, 2005 3.954 4.018 3.953 3.977 1,181,601 +0.06(+1.43%)
Apr 22, 2005 4.145 4.155 3.898 3.921 2,160,407 -0.22(-5.35%)
Apr 21, 2005 4.068 4.203 4.066 4.143 1,797,470 +0.11(+2.68%)
Apr 20, 2005 4.132 4.203 4.018 4.034 2,794,984 -0.09(-2.14%)
Apr 19, 2005 3.775 4.148 3.775 4.123 4,608,918 +0.36(+9.51%)
Apr 18, 2005 3.874 3.922 3.742 3.764 2,761,310 -0.11(-2.79%)
Apr 15, 2005 4.116 4.116 3.826 3.873 2,380,413 -0.07(-1.76%)
Apr 14, 2005 3.890 3.956 3.879 3.942 1,370,926 +0.06(+1.55%)
Apr 13, 2005 4.002 4.002 3.862 3.882 1,268,406 -0.13(-3.17%)
Apr 12, 2005 3.925 4.014 3.862 4.009 1,056,631 +0.08(+2.15%)
Apr 11, 2005 3.903 3.929 3.881 3.925 1,257,181 +0.05(+1.24%)
Apr 08, 2005 3.865 3.905 3.855 3.877 866,557 +0.01(+0.35%)
Apr 07, 2005 3.829 3.889 3.767 3.863 951,866 +0.03(+0.91%)
Apr 06, 2005 3.850 3.890 3.829 3.829 523,825 -0.01(-0.38%)
Apr 05, 2005 3.815 3.859 3.815 3.843 671,245 +0.02(+0.56%)
Apr 04, 2005 3.809 3.835 3.734 3.822 550,765 +0.02(+0.42%)
Apr 01, 2005 3.857 3.899 3.800 3.806 960,846 -0.05(-1.35%)
Mar 31, 2005 3.889 3.893 3.837 3.858 583,691 -0.04(-0.96%)
Mar 30, 2005 3.823 3.895 3.823 3.895 685,463 +0.09(+2.24%)
Mar 29, 2005 3.784 3.835 3.784 3.810 834,379 +0.03(+0.71%)
Mar 28, 2005 3.830 3.861 3.775 3.783 860,570 -0.05(-1.22%)
Mar 24, 2005 3.823 3.875 3.823 3.830 577,704 +0.01(+0.21%)
Mar 23, 2005 3.845 3.845 3.807 3.822 881,523 -0.03(-0.76%)
Mar 22, 2005 3.835 3.886 3.809 3.851 622,604 +0.02(+0.63%)
Mar 21, 2005 3.802 3.849 3.779 3.827 765,533 +0.03(+0.88%)
Mar 18, 2005 3.849 3.855 3.762 3.794 1,616,376 -0.04(-1.15%)
Mar 17, 2005 3.855 3.857 3.817 3.838 576,208 -0.02(-0.62%)
Mar 16, 2005 3.837 3.871 3.800 3.862 1,008,738 +0.03(+0.70%)
Mar 15, 2005 3.830 3.870 3.830 3.835 733,356 +0.01(+0.21%)
Mar 14, 2005 3.758 3.841 3.758 3.827 1,118,742 +0.08(+2.03%)
Mar 11, 2005 3.742 3.788 3.728 3.751 1,066,359 +0.01(+0.21%)
Mar 10, 2005 3.751 3.810 3.742 3.743 630,835 -0.01(-0.18%)
Mar 09, 2005 3.809 3.821 3.722 3.750 2,417,081 -0.06(-1.58%)
Mar 08, 2005 3.776 3.837 3.772 3.810 1,245,208 +0.03(+0.88%)
Mar 07, 2005 3.742 3.802 3.715 3.776 739,342 +0.03(+0.93%)
Mar 04, 2005 3.742 3.770 3.714 3.742 1,644,064 +0.00(+0.00%)
Mar 03, 2005 3.631 3.742 3.620 3.742 1,561,000 +0.11(+3.09%)
Mar 02, 2005 3.608 3.647 3.588 3.629 775,262 +0.01(+0.41%)
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.