Skip to main content

A O Smith Ord Shs (NY: AOS )

88.93 +0.08 (+0.09%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 33.87 34.17 33.61 33.89 1,894,861 -0.05(-0.14%)
Apr 28, 2016 34.63 34.76 33.86 33.94 1,331,166 -0.80(-2.30%)
Apr 27, 2016 35.57 36.11 33.62 34.73 2,833,320 -0.28(-0.80%)
Apr 26, 2016 34.74 35.03 34.33 35.02 1,766,787 +0.29(+0.83%)
Apr 25, 2016 35.16 35.19 34.55 34.73 1,092,526 -0.45(-1.29%)
Apr 22, 2016 34.94 35.22 34.62 35.18 1,009,252 +0.20(+0.56%)
Apr 21, 2016 34.55 35.27 34.48 34.98 1,587,415 +0.35(+1.00%)
Apr 20, 2016 34.47 34.83 34.28 34.64 1,448,793 +0.24(+0.70%)
Apr 19, 2016 34.99 34.99 34.35 34.40 1,307,569 -0.45(-1.28%)
Apr 18, 2016 34.41 34.95 34.28 34.84 1,491,663 +0.18(+0.52%)
Apr 15, 2016 34.28 34.68 34.12 34.67 1,352,197 +0.41(+1.20%)
Apr 14, 2016 34.59 34.74 34.10 34.25 1,493,245 -0.33(-0.96%)
Apr 13, 2016 34.05 34.61 33.86 34.59 1,143,339 +0.91(+2.72%)
Apr 12, 2016 33.41 33.77 33.29 33.67 858,683 +0.24(+0.71%)
Apr 11, 2016 33.73 33.88 33.40 33.44 1,053,983 -0.29(-0.86%)
Apr 08, 2016 33.90 33.97 33.60 33.72 924,941 +0.13(+0.39%)
Apr 07, 2016 34.04 34.05 33.30 33.59 1,373,565 -0.55(-1.60%)
Apr 06, 2016 33.67 34.16 33.40 34.14 1,212,064 +0.47(+1.39%)
Apr 05, 2016 33.51 33.84 33.38 33.67 1,155,901 +0.01(+0.04%)
Apr 04, 2016 33.99 34.00 33.44 33.66 1,268,324 -0.37(-1.08%)
Apr 01, 2016 33.17 34.05 32.91 34.03 1,143,746 +0.64(+1.91%)
Mar 31, 2016 33.48 33.52 32.95 33.39 1,293,486 -0.05(-0.14%)
Mar 30, 2016 33.69 33.87 33.27 33.44 1,033,785 -0.15(-0.44%)
Mar 29, 2016 32.96 33.60 32.88 33.58 1,301,074 +0.63(+1.91%)
Mar 28, 2016 32.78 33.16 32.64 32.95 808,494 +0.21(+0.63%)
Mar 24, 2016 32.43 32.75 32.75 32.75 3,123,464 +0.18(+0.55%)
Mar 23, 2016 32.99 33.08 32.53 32.57 1,267,707 -0.48(-1.46%)
Mar 22, 2016 33.02 33.17 32.78 33.05 963,634 -0.09(-0.28%)
Mar 21, 2016 33.03 33.17 32.86 33.14 1,225,817 +0.08(+0.25%)
Mar 18, 2016 32.82 33.32 32.77 33.06 2,278,275 +0.20(+0.60%)
Mar 17, 2016 32.20 33.06 32.14 32.86 1,325,486 +0.74(+2.29%)
Mar 16, 2016 31.86 32.28 31.85 32.13 787,556 +0.10(+0.31%)
Mar 15, 2016 31.86 32.20 31.79 32.03 896,061 -0.14(-0.42%)
Mar 14, 2016 31.87 32.23 31.82 32.16 1,207,580 +0.12(+0.38%)
Mar 11, 2016 32.39 32.56 31.98 32.04 1,514,416 -0.08(-0.26%)
Mar 10, 2016 31.97 32.27 31.81 32.12 1,254,768 +0.35(+1.12%)
Mar 09, 2016 32.17 32.29 31.66 31.77 1,602,445 -0.31(-0.97%)
Mar 08, 2016 31.86 32.48 31.54 32.08 1,648,638 +0.18(+0.55%)
Mar 07, 2016 32.19 32.43 31.76 31.90 1,367,828 -0.53(-1.65%)
Mar 04, 2016 32.04 32.45 31.36 32.44 2,238,833 +0.49(+1.53%)
Mar 03, 2016 31.91 32.09 31.74 31.95 1,358,718 +0.07(+0.22%)
Mar 02, 2016 31.73 31.90 31.45 31.88 1,101,852 -0.06(-0.18%)
Mar 01, 2016 31.17 31.94 30.82 31.94 1,031,984 +1.14(+3.71%)
Feb 29, 2016 31.53 31.73 30.79 30.79 2,124,822 -0.73(-2.32%)
Feb 26, 2016 31.31 31.87 31.26 31.52 1,801,852 +0.36(+1.17%)
Feb 25, 2016 30.64 31.20 30.25 31.16 1,691,363 +0.54(+1.77%)
Feb 24, 2016 29.77 30.66 29.55 30.62 1,048,104 +0.47(+1.55%)
Feb 23, 2016 30.54 30.95 30.14 30.15 981,084 -0.46(-1.49%)
Feb 22, 2016 30.30 30.78 29.98 30.61 1,202,241 +0.48(+1.60%)
Feb 19, 2016 29.98 30.29 29.75 30.12 1,137,861 -0.05(-0.17%)
Feb 18, 2016 30.32 30.42 29.85 30.18 1,071,922 -0.01(-0.04%)
Feb 17, 2016 29.45 30.37 29.39 30.19 1,433,212 +0.88(+3.00%)
Feb 16, 2016 29.18 29.62 29.16 29.31 2,025,331 +0.52(+1.79%)
Feb 12, 2016 28.75 28.79 28.79 28.79 4,084,319 +0.56(+1.97%)
Feb 11, 2016 27.54 28.61 26.81 28.24 2,164,851 +0.07(+0.25%)
Feb 10, 2016 28.06 28.60 27.89 28.17 1,529,709 +0.28(+1.00%)
Feb 09, 2016 26.98 28.22 26.92 27.89 2,189,874 +0.34(+1.22%)
Feb 08, 2016 28.19 28.31 27.12 27.55 2,177,481 -1.13(-3.95%)
Feb 05, 2016 29.62 29.65 28.23 28.68 2,049,841 -0.96(-3.23%)
Feb 04, 2016 29.69 30.34 29.31 29.64 3,252,908 -0.10(-0.32%)
Feb 03, 2016 30.20 30.36 29.10 29.74 1,738,153 +0.01(+0.04%)
Feb 02, 2016 30.08 30.36 29.68 29.73 1,641,251 -0.68(-2.22%)
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.