Skip to main content

A O Smith Ord Shs (NY: AOS )

83.44 +0.97 (+1.18%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 20.28 20.33 20.11 20.24 1,411,721 -0.01(-0.06%)
Apr 29, 2014 20.28 20.43 20.14 20.25 1,567,127 +0.02(+0.11%)
Apr 28, 2014 20.38 20.51 19.92 20.23 1,719,268 -0.15(-0.73%)
Apr 25, 2014 20.49 20.59 20.30 20.38 2,374,864 -0.22(-1.07%)
Apr 24, 2014 20.56 20.64 20.31 20.60 2,126,154 +0.17(+0.85%)
Apr 23, 2014 21.01 21.07 20.35 20.42 2,907,199 +0.23(+1.16%)
Apr 22, 2014 20.41 21.11 20.04 20.19 3,659,491 -0.04(-0.19%)
Apr 21, 2014 20.14 20.26 19.92 20.23 1,758,626 +0.13(+0.62%)
Apr 17, 2014 19.83 20.10 20.10 20.10 9,259,315 +0.25(+1.26%)
Apr 16, 2014 19.81 20.07 19.75 19.85 1,692,700 +0.11(+0.55%)
Apr 15, 2014 19.34 19.86 19.30 19.75 1,709,054 +0.42(+2.17%)
Apr 14, 2014 19.68 19.79 19.26 19.33 1,674,154 -0.25(-1.28%)
Apr 11, 2014 19.65 19.78 19.36 19.58 1,940,468 +0.27(+1.41%)
Apr 10, 2014 19.51 19.61 19.24 19.30 1,417,476 -0.26(-1.33%)
Apr 09, 2014 19.37 19.71 19.33 19.56 2,019,905 +0.21(+1.09%)
Apr 08, 2014 19.33 19.41 19.07 19.35 2,014,684 +0.00(+0.00%)
Apr 07, 2014 19.86 19.86 19.23 19.35 2,630,119 -0.57(-2.86%)
Apr 04, 2014 20.29 20.52 19.89 19.92 1,753,856 -0.29(-1.43%)
Apr 03, 2014 20.22 20.32 20.11 20.21 1,421,681 -0.01(-0.06%)
Apr 02, 2014 20.01 20.34 19.94 20.22 1,424,288 +0.19(+0.95%)
Apr 01, 2014 20.00 20.11 19.77 20.03 1,412,380 +0.15(+0.76%)
Mar 31, 2014 19.89 20.09 19.81 19.88 1,422,343 +0.06(+0.28%)
Mar 28, 2014 19.65 19.92 19.55 19.83 1,017,635 +0.27(+1.39%)
Mar 27, 2014 19.33 19.66 19.25 19.56 1,242,510 +0.17(+0.89%)
Mar 26, 2014 20.14 20.23 19.37 19.38 1,753,907 -0.71(-3.55%)
Mar 25, 2014 19.75 20.15 19.66 20.10 2,326,035 +0.41(+2.08%)
Mar 24, 2014 19.65 19.93 19.64 19.68 1,950,057 +0.04(+0.22%)
Mar 21, 2014 19.73 19.78 19.50 19.64 3,073,823 -0.09(-0.44%)
Mar 20, 2014 20.02 20.13 19.69 19.73 1,285,453 -0.31(-1.55%)
Mar 19, 2014 20.25 20.38 19.91 20.04 1,183,255 -0.27(-1.34%)
Mar 18, 2014 20.21 20.42 20.11 20.31 1,117,406 +0.16(+0.77%)
Mar 17, 2014 19.88 20.22 19.86 20.16 1,312,313 +0.35(+1.77%)
Mar 14, 2014 19.92 20.25 19.80 19.81 2,279,218 -0.27(-1.36%)
Mar 13, 2014 20.58 20.59 20.03 20.08 2,245,352 -0.47(-2.29%)
Mar 12, 2014 20.63 20.65 20.39 20.55 1,182,959 -0.16(-0.79%)
Mar 11, 2014 21.14 21.21 20.68 20.71 955,725 -0.41(-1.92%)
Mar 10, 2014 21.20 21.23 21.01 21.12 1,117,431 -0.10(-0.49%)
Mar 07, 2014 21.10 21.23 21.02 21.22 1,182,230 +0.20(+0.95%)
Mar 06, 2014 21.22 21.28 20.97 21.02 2,338,043 -0.13(-0.63%)
Mar 05, 2014 21.39 21.42 21.12 21.16 1,602,829 -0.21(-0.99%)
Mar 04, 2014 21.32 21.53 21.32 21.37 1,021,445 +0.26(+1.23%)
Mar 03, 2014 21.23 21.35 21.02 21.11 934,920 -0.36(-1.69%)
Feb 28, 2014 21.41 21.57 21.26 21.47 877,216 +0.06(+0.26%)
Feb 27, 2014 21.24 21.48 21.21 21.42 1,042,868 +0.16(+0.75%)
Feb 26, 2014 20.73 21.30 20.73 21.26 1,884,219 +0.53(+2.56%)
Feb 25, 2014 21.12 21.15 20.71 20.73 2,056,224 -0.39(-1.86%)
Feb 24, 2014 21.27 21.44 21.12 21.12 1,585,174 -0.08(-0.37%)
Feb 21, 2014 21.24 21.38 21.19 21.20 790,115 -0.03(-0.14%)
Feb 20, 2014 21.03 21.24 20.95 21.23 947,893 +0.19(+0.92%)
Feb 19, 2014 20.99 21.28 20.99 21.03 1,649,774 +0.17(+0.83%)
Feb 18, 2014 20.87 21.04 20.74 20.86 1,160,728 +0.02(+0.10%)
Feb 14, 2014 20.80 20.84 20.84 20.84 2,659,802 -0.01(-0.04%)
Feb 13, 2014 20.61 20.94 20.54 20.85 1,420,177 +0.09(+0.42%)
Feb 12, 2014 20.50 20.77 20.42 20.76 1,822,825 +0.30(+1.48%)
Feb 11, 2014 20.19 20.60 20.15 20.46 1,825,329 +0.29(+1.41%)
Feb 10, 2014 20.19 20.25 19.91 20.17 1,501,591 -0.03(-0.15%)
Feb 07, 2014 19.91 20.22 19.83 20.20 1,218,366 +0.38(+1.94%)
Feb 06, 2014 20.00 20.24 19.65 19.82 2,959,152 -0.12(-0.61%)
Feb 05, 2014 19.66 19.96 19.53 19.94 2,212,327 +0.14(+0.73%)
Feb 04, 2014 19.72 19.86 19.38 19.79 2,666,734 +0.13(+0.68%)
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.