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 )

84.31 +0.76 (+0.91%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Aug 30, 2002 4.062 4.143 4.061 4.069 688,456 +0.01(+0.16%)
Aug 29, 2002 4.002 4.076 3.993 4.062 1,128,470 +0.06(+1.50%)
Aug 28, 2002 4.004 4.009 3.976 4.002 786,486 -0.00(-0.10%)
Aug 27, 2002 4.009 4.042 3.974 4.006 953,362 -0.00(-0.07%)
Aug 26, 2002 3.902 4.009 3.897 4.009 653,285 +0.12(+3.09%)
Aug 23, 2002 3.969 4.002 3.889 3.889 451,986 -0.10(-2.41%)
Aug 22, 2002 4.002 4.002 3.943 3.985 405,590 -0.02(-0.43%)
Aug 21, 2002 3.996 4.009 3.929 4.002 552,262 +0.01(+0.37%)
Aug 20, 2002 3.946 4.002 3.935 3.988 566,480 -0.02(-0.50%)
Aug 16, 2002 3.982 4.041 3.982 4.008 565,731 +0.01(+0.30%)
Aug 15, 2002 4.005 4.009 3.976 3.996 980,302 -0.01(-0.23%)
Aug 14, 2002 3.946 4.008 3.909 4.005 1,431,540 +0.06(+1.52%)
Aug 13, 2002 3.993 4.009 3.945 3.945 2,244,967 -0.05(-1.30%)
Aug 12, 2002 3.938 4.006 3.899 3.997 1,223,507 +0.23(+6.06%)
Aug 07, 2002 3.762 3.795 3.644 3.768 1,246,705 +0.03(+0.71%)
Aug 06, 2002 3.688 3.775 3.688 3.742 674,986 +0.06(+1.67%)
Aug 05, 2002 3.688 3.775 3.676 3.680 346,473 -0.02(-0.54%)
Aug 02, 2002 3.847 3.847 3.648 3.700 567,976 -0.15(-3.82%)
Aug 01, 2002 3.842 3.878 3.822 3.847 362,188 +0.01(+0.14%)
Jul 31, 2002 3.910 3.935 3.829 3.842 617,366 -0.09(-2.24%)
Jul 30, 2002 4.123 4.129 3.905 3.930 1,035,678 -0.16(-3.89%)
Jul 29, 2002 3.869 4.089 3.862 4.089 1,399,363 +0.21(+5.52%)
Jul 26, 2002 3.837 3.889 3.837 3.875 587,433 +0.04(+1.01%)
Jul 25, 2002 3.877 3.891 3.834 3.837 877,782 -0.04(-1.00%)
Jul 24, 2002 3.803 3.895 3.699 3.875 1,219,017 +0.06(+1.58%)
Jul 23, 2002 3.879 3.909 3.718 3.815 1,646,309 -0.06(-1.65%)
Jul 22, 2002 3.829 3.910 3.825 3.879 1,213,030 +0.05(+1.33%)
Jul 19, 2002 3.842 3.895 3.782 3.829 783,493 -0.03(-0.80%)
Jul 17, 2002 3.842 3.942 3.796 3.859 954,111 -0.43(-10.03%)
Jul 12, 2002 4.123 4.376 4.062 4.290 3,099,551 +0.55(+14.72%)
Jul 11, 2002 3.775 3.775 3.662 3.739 738,594 -0.14(-3.52%)
Jul 10, 2002 3.949 3.953 3.875 3.875 201,298 -0.07(-1.86%)
Jul 09, 2002 3.879 4.005 3.869 3.949 487,157 +0.06(+1.62%)
Jul 08, 2002 3.826 3.890 3.826 3.886 744,580 +0.06(+1.61%)
Jul 05, 2002 3.732 3.882 3.732 3.825 477,429 +0.10(+2.76%)
Jul 04, 2002 3.837 3.837 3.615 3.722 4,639,599 +0.00(+0.00%)
Jul 03, 2002 3.837 3.837 3.615 3.722 859,074 -0.11(-3.00%)
Jul 02, 2002 4.084 4.129 3.835 3.837 847,101 -0.25(-6.05%)
Jul 01, 2002 4.169 4.169 4.082 4.084 764,037 -0.09(-2.08%)
Jun 28, 2002 3.996 4.171 3.996 4.171 2,006,252 +0.16(+4.03%)
Jun 27, 2002 3.976 4.009 3.965 4.009 764,037 +0.01(+0.17%)
Jun 26, 2002 3.942 4.041 3.902 4.002 705,668 +0.05(+1.18%)
Jun 25, 2002 3.974 4.029 3.956 3.956 890,503 +0.10(+2.71%)
Jun 21, 2002 3.748 3.851 3.735 3.851 540,288 +0.12(+3.11%)
Jun 20, 2002 3.727 3.780 3.715 3.735 485,661 +0.01(+0.25%)
Jun 19, 2002 3.829 3.889 3.715 3.726 552,262 -0.08(-2.18%)
Jun 18, 2002 3.668 3.823 3.668 3.809 425,047 +0.13(+3.45%)
Jun 17, 2002 3.607 3.688 3.607 3.682 411,577 +0.07(+2.08%)
Jun 14, 2002 3.621 3.662 3.581 3.607 694,443 +0.14(+4.05%)
Jun 12, 2002 3.543 3.543 3.448 3.466 2,394,632 -0.10(-2.81%)
Jun 11, 2002 3.641 3.641 3.561 3.567 539,540 -0.07(-2.06%)
Jun 10, 2002 3.621 3.676 3.621 3.641 689,205 +0.02(+0.48%)
Jun 07, 2002 3.688 3.688 3.568 3.624 1,358,205 -0.14(-3.73%)
Jun 06, 2002 3.882 3.883 3.754 3.764 1,798,218 -0.12(-3.03%)
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.