Skip to main content

A O Smith Ord Shs (NY: AOS )

89.46 +0.61 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 48.85 49.20 47.65 47.93 5,354,835 -2.95(-5.81%)
Apr 29, 2019 50.95 51.16 50.62 50.88 1,163,233 +0.11(+0.22%)
Apr 26, 2019 50.38 50.77 50.25 50.77 762,644 +0.52(+1.03%)
Apr 25, 2019 50.86 50.89 50.19 50.26 1,161,244 -0.81(-1.58%)
Apr 24, 2019 51.11 51.30 50.76 51.07 1,085,083 -0.05(-0.09%)
Apr 23, 2019 51.03 51.26 50.69 51.11 693,830 +0.17(+0.34%)
Apr 22, 2019 51.04 51.31 50.83 50.94 837,009 -0.36(-0.71%)
Apr 18, 2019 50.93 51.46 50.79 51.30 905,350 +0.45(+0.88%)
Apr 17, 2019 51.03 51.19 50.55 50.86 845,302 +0.05(+0.11%)
Apr 16, 2019 50.70 50.88 50.54 50.80 686,954 +0.32(+0.63%)
Apr 15, 2019 50.44 50.63 50.21 50.48 554,463 +0.07(+0.14%)
Apr 12, 2019 50.16 50.48 49.98 50.41 815,168 +0.56(+1.13%)
Apr 11, 2019 49.28 49.89 49.19 49.85 799,096 +0.64(+1.29%)
Apr 10, 2019 49.03 49.22 48.62 49.21 1,195,298 +0.32(+0.65%)
Apr 09, 2019 49.79 49.91 48.86 48.90 1,124,398 -1.25(-2.50%)
Apr 08, 2019 49.77 50.39 49.53 50.15 1,406,605 +0.05(+0.09%)
Apr 05, 2019 49.96 50.14 49.81 50.10 887,953 +0.32(+0.64%)
Apr 04, 2019 49.46 50.08 49.46 49.79 968,347 +0.29(+0.59%)
Apr 03, 2019 49.44 49.86 49.13 49.49 1,173,273 +0.41(+0.83%)
Apr 02, 2019 49.11 49.24 48.83 49.09 1,135,011 +0.05(+0.11%)
Apr 01, 2019 48.90 49.58 48.76 49.03 1,431,283 +0.61(+1.26%)
Mar 29, 2019 48.03 48.65 47.91 48.42 1,775,025 +0.73(+1.52%)
Mar 28, 2019 47.45 47.91 47.32 47.70 1,044,907 +0.50(+1.06%)
Mar 27, 2019 46.90 47.31 46.83 47.20 1,226,862 +0.38(+0.81%)
Mar 26, 2019 47.12 47.36 46.74 46.82 1,276,834 -0.12(-0.25%)
Mar 25, 2019 47.07 47.62 46.86 46.93 1,088,231 -0.05(-0.12%)
Mar 22, 2019 47.85 47.91 46.72 46.99 1,108,950 -1.01(-2.10%)
Mar 21, 2019 47.13 48.44 47.13 48.00 1,207,669 +0.80(+1.69%)
Mar 20, 2019 47.40 47.63 46.78 47.20 1,566,673 -0.15(-0.31%)
Mar 19, 2019 47.48 47.78 47.12 47.34 1,220,972 +0.03(+0.06%)
Mar 18, 2019 46.71 47.40 46.62 47.31 1,317,685 +0.71(+1.52%)
Mar 15, 2019 46.27 46.97 46.27 46.61 3,355,700 +0.32(+0.69%)
Mar 14, 2019 46.59 46.76 46.23 46.29 1,439,349 -0.40(-0.86%)
Mar 13, 2019 46.97 47.02 46.61 46.69 1,257,188 -0.03(-0.06%)
Mar 12, 2019 46.63 46.98 46.49 46.72 957,274 +0.26(+0.57%)
Mar 11, 2019 46.13 46.61 45.90 46.45 1,799,623 +0.25(+0.55%)
Mar 08, 2019 45.74 46.32 45.64 46.20 984,742 +0.14(+0.30%)
Mar 07, 2019 46.86 47.07 45.87 46.06 1,742,447 -1.04(-2.22%)
Mar 06, 2019 47.26 47.57 47.07 47.11 1,420,086 -0.12(-0.25%)
Mar 05, 2019 47.66 47.81 47.19 47.22 1,349,013 -0.45(-0.95%)
Mar 04, 2019 47.91 48.20 47.38 47.68 1,680,103 -0.07(-0.15%)
Mar 01, 2019 47.72 48.22 47.44 47.75 2,190,372 +0.59(+1.25%)
Feb 28, 2019 47.81 47.81 47.06 47.16 1,743,431 -0.74(-1.54%)
Feb 27, 2019 47.80 48.20 47.37 47.90 1,691,779 -0.04(-0.08%)
Feb 26, 2019 48.32 48.42 47.67 47.93 1,792,978 -0.51(-1.05%)
Feb 25, 2019 48.48 49.00 48.42 48.44 2,468,320 +0.15(+0.30%)
Feb 22, 2019 47.91 48.34 47.81 48.30 1,712,811 +0.52(+1.08%)
Feb 21, 2019 47.59 48.01 47.33 47.78 1,567,411 +0.13(+0.27%)
Feb 20, 2019 47.22 47.72 47.14 47.65 1,567,644 +0.44(+0.92%)
Feb 19, 2019 46.70 47.43 46.44 47.22 2,168,043 +0.32(+0.68%)
Feb 15, 2019 46.67 47.23 46.53 46.90 2,430,969 +0.50(+1.08%)
Feb 14, 2019 46.18 46.76 46.13 46.40 1,112,720 -0.30(-0.64%)
Feb 13, 2019 46.34 46.92 46.28 46.70 1,401,264 +0.48(+1.04%)
Feb 12, 2019 45.43 46.27 45.29 46.22 1,525,790 +1.11(+2.46%)
Feb 11, 2019 44.81 45.19 44.57 45.11 837,569 +0.37(+0.83%)
Feb 08, 2019 44.61 44.74 43.76 44.74 1,336,774 -0.05(-0.10%)
Feb 07, 2019 45.12 45.51 44.57 44.78 1,108,631 -0.40(-0.88%)
Feb 06, 2019 44.99 45.58 44.88 45.18 1,874,198 +0.16(+0.36%)
Feb 05, 2019 44.83 45.18 44.62 45.02 2,095,680 +0.27(+0.61%)
Feb 04, 2019 43.71 44.98 43.60 44.74 1,810,385 +1.00(+2.28%)
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.