Skip to main content

A O Smith Ord Shs (NY: AOS )

82.89 +0.42 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 5.409 5.433 5.367 5.376 2,475,695 -0.03(-0.63%)
Apr 27, 2007 5.388 5.432 5.361 5.409 1,925,698 -0.01(-0.23%)
Apr 26, 2007 5.425 5.442 5.356 5.422 1,335,302 -0.01(-0.26%)
Apr 25, 2007 5.405 5.449 5.390 5.436 2,481,365 +0.06(+1.02%)
Apr 24, 2007 5.353 5.385 5.312 5.381 2,130,529 +0.05(+0.90%)
Apr 23, 2007 5.390 5.395 5.309 5.333 1,563,522 -0.05(-1.00%)
Apr 20, 2007 5.383 5.404 5.333 5.387 2,104,305 +0.08(+1.43%)
Apr 19, 2007 5.436 5.436 5.295 5.311 6,100,289 -0.18(-3.36%)
Apr 18, 2007 5.735 5.834 5.484 5.496 12,705,923 +0.04(+0.65%)
Apr 17, 2007 5.549 5.563 5.397 5.460 2,397,731 -0.09(-1.58%)
Apr 16, 2007 5.415 5.549 5.415 5.548 2,022,798 +0.14(+2.58%)
Apr 13, 2007 5.439 5.449 5.354 5.408 3,147,599 -0.05(-0.83%)
Apr 12, 2007 5.395 5.470 5.373 5.453 2,001,535 +0.03(+0.62%)
Apr 11, 2007 5.459 5.474 5.391 5.419 2,794,637 -0.04(-0.80%)
Apr 10, 2007 5.426 5.472 5.414 5.463 974,543 +0.03(+0.52%)
Apr 09, 2007 5.401 5.446 5.359 5.435 1,864,745 +0.04(+0.68%)
Apr 05, 2007 5.431 5.453 5.391 5.398 1,718,740 -0.03(-0.62%)
Apr 04, 2007 5.467 5.467 5.414 5.432 999,350 -0.04(-0.77%)
Apr 03, 2007 5.417 5.490 5.414 5.474 1,725,119 +0.09(+1.60%)
Apr 02, 2007 5.394 5.397 5.350 5.388 1,725,828 -0.00(-0.08%)
Mar 30, 2007 5.431 5.442 5.353 5.393 1,832,850 -0.04(-0.78%)
Mar 29, 2007 5.439 5.446 5.391 5.435 1,477,053 +0.02(+0.39%)
Mar 28, 2007 5.418 5.455 5.367 5.414 2,070,285 -0.03(-0.47%)
Mar 27, 2007 5.453 5.467 5.397 5.439 2,070,993 -0.03(-0.52%)
Mar 26, 2007 5.476 5.497 5.363 5.467 1,369,322 -0.01(-0.15%)
Mar 23, 2007 5.497 5.507 5.456 5.476 861,142 -0.02(-0.38%)
Mar 22, 2007 5.531 5.534 5.474 5.497 890,910 -0.04(-0.79%)
Mar 21, 2007 5.431 5.541 5.383 5.541 1,630,145 +0.14(+2.67%)
Mar 20, 2007 5.384 5.397 5.361 5.397 1,469,257 +0.02(+0.39%)
Mar 19, 2007 5.367 5.383 5.325 5.376 2,672,730 +0.07(+1.25%)
Mar 16, 2007 5.383 5.369 5.291 5.309 1,640,777 -0.07(-1.34%)
Mar 15, 2007 5.378 5.404 5.350 5.381 633,630 +0.01(+0.11%)
Mar 14, 2007 5.361 5.390 5.306 5.376 1,428,149 +0.02(+0.37%)
Mar 13, 2007 5.529 5.503 5.356 5.356 1,586,202 -0.17(-3.14%)
Mar 12, 2007 5.486 5.558 5.456 5.529 2,555,076 +0.04(+0.75%)
Mar 09, 2007 5.494 5.517 5.436 5.488 2,711,003 +0.02(+0.28%)
Mar 08, 2007 5.573 5.615 5.450 5.473 2,697,537 -0.06(-1.17%)
Mar 07, 2007 5.391 5.639 5.378 5.538 2,691,866 +0.15(+2.80%)
Mar 06, 2007 5.340 5.409 5.236 5.387 2,836,453 +0.09(+1.62%)
Mar 05, 2007 5.326 5.402 5.268 5.301 2,432,461 -0.05(-0.87%)
Mar 02, 2007 5.354 5.397 5.315 5.347 1,694,642 -0.07(-1.30%)
Mar 01, 2007 5.361 5.463 5.332 5.418 1,751,520 -0.04(-0.65%)
Feb 28, 2007 5.432 5.496 5.380 5.453 2,204,240 +0.02(+0.39%)
Feb 27, 2007 5.393 5.573 5.393 5.432 2,871,891 -0.23(-4.04%)
Feb 26, 2007 5.697 5.716 5.658 5.661 1,762,683 -0.03(-0.52%)
Feb 23, 2007 5.662 5.713 5.630 5.690 1,494,772 +0.03(+0.50%)
Feb 22, 2007 5.679 5.704 5.634 5.662 1,738,585 +0.00(+0.00%)
Feb 21, 2007 5.622 5.706 5.604 5.662 2,482,074 +0.03(+0.48%)
Feb 20, 2007 5.414 5.654 5.394 5.635 2,357,332 +0.21(+3.90%)
Feb 16, 2007 5.402 5.439 5.339 5.424 1,184,336 +0.02(+0.39%)
Feb 15, 2007 5.425 5.490 5.367 5.402 2,092,965 -0.03(-0.57%)
Feb 14, 2007 5.449 5.487 5.429 5.433 1,761,202 -0.01(-0.21%)
Feb 13, 2007 5.415 5.445 5.372 5.445 785,305 +0.02(+0.39%)
Feb 12, 2007 5.460 5.487 5.364 5.424 784,709 -0.04(-0.67%)
Feb 09, 2007 5.481 5.511 5.425 5.460 1,107,081 -0.03(-0.49%)
Feb 08, 2007 5.496 5.507 5.457 5.487 1,813,714 -0.01(-0.23%)
Feb 07, 2007 5.408 5.511 5.384 5.500 1,091,488 +0.09(+1.72%)
Feb 06, 2007 5.404 5.425 5.321 5.407 1,169,452 -0.01(-0.13%)
Feb 05, 2007 5.481 5.503 5.381 5.414 1,498,316 -0.12(-2.14%)
Feb 02, 2007 5.503 5.549 5.453 5.532 2,165,967 +0.04(+0.72%)
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.