A O Smith Ord Shs (NY: AOS )

67.87 USD -0.36 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 68.39 68.52 67.13 67.87 659,249 -0.36(-0.53%)
Apr 16, 2021 67.98 68.35 67.52 68.23 644,100 +0.67(+0.99%)
Apr 15, 2021 67.62 67.76 66.97 67.56 795,173 +0.26(+0.39%)
Apr 14, 2021 67.47 67.94 67.07 67.30 858,595 -0.35(-0.52%)
Apr 13, 2021 68.17 68.17 67.16 67.65 701,521 -0.76(-1.11%)
Apr 12, 2021 67.46 68.45 67.36 68.41 825,700 +1.14(+1.69%)
Apr 09, 2021 67.00 67.51 66.48 67.27 1,626,800 +0.44(+0.66%)
Apr 08, 2021 67.26 67.49 66.53 66.83 1,201,170 -0.57(-0.85%)
Apr 07, 2021 68.91 69.00 67.38 67.40 730,037 -1.50(-2.18%)
Apr 06, 2021 68.17 69.03 67.83 68.90 956,723 +0.92(+1.35%)
Apr 05, 2021 66.47 68.15 66.42 67.98 940,610 +0.11(+0.16%)
Apr 01, 2021 67.47 68.06 66.76 67.87 1,180,300 +0.26(+0.38%)
Mar 31, 2021 68.91 69.31 67.56 67.61 2,079,837 -1.58(-2.28%)
Mar 30, 2021 69.09 69.97 68.99 69.19 912,691 -0.03(-0.04%)
Mar 29, 2021 69.35 70.13 68.83 69.22 732,685 -0.27(-0.39%)
Mar 26, 2021 67.38 69.59 67.38 69.49 1,248,900 +2.76(+4.14%)
Mar 25, 2021 64.98 67.04 64.28 66.73 998,003 +1.47(+2.25%)
Mar 24, 2021 65.91 66.89 65.24 65.26 982,681 -0.36(-0.55%)
Mar 23, 2021 67.03 68.47 65.37 65.62 1,319,630 -1.86(-2.76%)
Mar 22, 2021 67.04 67.78 66.65 67.48 1,491,699 +0.00(+0.00%)
Mar 19, 2021 67.52 67.97 67.01 67.48 1,939,900 +0.02(+0.03%)
Mar 18, 2021 66.53 68.16 66.39 67.46 1,622,309 +0.74(+1.11%)
Mar 17, 2021 65.78 67.12 65.47 66.72 1,305,133 +1.09(+1.66%)
Mar 16, 2021 65.03 65.74 64.77 65.63 833,330 +0.35(+0.54%)
Mar 15, 2021 64.23 65.29 63.53 65.28 881,149 +0.90(+1.40%)
Mar 12, 2021 65.24 65.83 64.34 64.38 913,000 -0.60(-0.92%)
Mar 11, 2021 65.04 65.50 64.85 64.98 1,036,572 -0.01(-0.02%)
Mar 10, 2021 63.71 65.35 63.26 64.99 997,284 +1.60(+2.52%)
Mar 09, 2021 63.38 64.37 63.04 63.39 1,385,022 -0.33(-0.52%)
Mar 08, 2021 62.93 64.21 62.20 63.72 2,462,048 +1.24(+1.98%)
Mar 05, 2021 61.73 62.57 61.09 62.48 1,766,400 +1.44(+2.36%)
Mar 04, 2021 61.69 62.49 60.36 61.04 1,317,095 -0.94(-1.52%)
Mar 03, 2021 61.11 63.05 60.80 61.98 1,094,139 +1.06(+1.74%)
Mar 02, 2021 60.84 60.98 59.80 60.92 1,175,399 +0.25(+0.41%)
Mar 01, 2021 60.29 61.29 60.22 60.67 1,083,407 +1.30(+2.19%)
Feb 26, 2021 60.57 60.89 59.27 59.37 1,419,700 -0.86(-1.43%)
Feb 25, 2021 61.43 61.77 59.92 60.23 1,179,194 -1.07(-1.75%)
Feb 24, 2021 61.94 62.29 60.91 61.30 1,393,170 -0.46(-0.74%)
Feb 23, 2021 61.79 62.10 60.82 61.76 1,103,481 -0.09(-0.15%)
Feb 22, 2021 59.56 61.89 59.19 61.85 1,216,195 +2.21(+3.71%)
Feb 19, 2021 58.68 60.05 58.53 59.64 1,024,200 +1.49(+2.56%)
Feb 18, 2021 58.87 59.39 57.81 58.15 780,297 -1.11(-1.87%)
Feb 17, 2021 58.83 59.66 58.60 59.26 715,055 +0.14(+0.24%)
Feb 16, 2021 60.34 60.41 59.10 59.12 850,138 -1.25(-2.07%)
Feb 12, 2021 61.00 61.28 60.02 60.37 1,063,200 -0.72(-1.18%)
Feb 11, 2021 61.63 61.70 60.38 61.09 874,332 -0.13(-0.21%)
Feb 10, 2021 61.39 61.64 60.32 61.22 895,817 -0.10(-0.16%)
Feb 09, 2021 61.26 61.96 60.96 61.32 789,154 -0.06(-0.10%)
Feb 08, 2021 60.30 61.42 60.22 61.38 865,708 +1.38(+2.30%)
Feb 05, 2021 58.76 60.03 58.57 60.00 931,000 +1.36(+2.32%)
Feb 04, 2021 57.50 58.78 57.32 58.64 975,354 +1.42(+2.48%)
Feb 03, 2021 57.24 57.90 57.00 57.22 813,879 -0.17(-0.30%)
Feb 02, 2021 56.84 57.81 56.55 57.39 1,455,087 +1.36(+2.43%)
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.