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 (%)
May 28, 2021 67.78 67.91 67.07 67.39 950,940 -0.03(-0.04%)
May 27, 2021 66.90 67.53 66.84 67.42 1,596,808 +1.08(+1.63%)
May 26, 2021 65.61 66.47 65.61 66.34 720,241 +0.76(+1.16%)
May 25, 2021 65.73 66.53 65.42 65.58 790,704 -0.02(-0.03%)
May 24, 2021 66.28 66.28 65.42 65.60 749,735 -0.09(-0.13%)
May 21, 2021 65.55 66.45 65.48 65.69 3,258,390 +0.32(+0.49%)
May 20, 2021 65.28 65.60 64.85 65.37 642,975 +0.29(+0.45%)
May 19, 2021 64.80 65.19 63.89 65.07 864,172 -0.24(-0.36%)
May 18, 2021 67.37 67.50 65.25 65.31 919,509 -1.90(-2.82%)
May 17, 2021 68.09 68.50 66.66 67.20 1,033,314 -0.85(-1.25%)
May 14, 2021 67.49 68.34 67.15 68.06 768,184 +0.67(+1.00%)
May 13, 2021 65.10 67.91 64.92 67.39 845,437 +2.44(+3.75%)
May 12, 2021 67.09 67.24 64.86 64.95 1,562,882 -2.26(-3.36%)
May 11, 2021 67.68 67.89 66.96 67.20 940,528 -1.31(-1.91%)
May 10, 2021 67.65 69.27 67.57 68.51 943,221 +1.06(+1.57%)
May 07, 2021 67.23 68.03 66.58 67.45 895,067 -0.20(-0.29%)
May 06, 2021 67.85 67.85 67.03 67.65 765,091 +0.11(+0.17%)
May 05, 2021 67.70 68.28 66.55 67.54 1,248,065 -0.29(-0.43%)
May 04, 2021 66.19 67.87 65.92 67.83 1,098,312 +1.18(+1.76%)
May 03, 2021 65.10 66.99 64.61 66.65 1,856,875 +2.41(+3.75%)
Apr 30, 2021 64.82 65.44 63.89 64.25 2,403,077 -0.63(-0.96%)
Apr 29, 2021 62.87 65.42 62.66 64.87 1,784,525 +2.02(+3.21%)
Apr 28, 2021 64.40 64.40 62.83 62.85 1,116,110 -1.49(-2.32%)
Apr 27, 2021 63.92 64.41 63.45 64.34 1,413,749 +0.21(+0.32%)
Apr 26, 2021 64.87 65.71 64.06 64.14 1,524,454 -0.43(-0.67%)
Apr 23, 2021 64.14 65.05 63.82 64.57 786,700 +0.58(+0.90%)
Apr 22, 2021 64.62 65.11 63.83 64.00 998,201 -0.17(-0.26%)
Apr 21, 2021 63.54 64.20 63.15 64.17 753,665 +0.77(+1.22%)
Apr 20, 2021 64.03 64.32 62.76 63.39 777,780 -0.72(-1.12%)
Apr 19, 2021 64.60 64.72 63.41 64.11 697,929 -0.34(-0.53%)
Apr 16, 2021 64.21 64.56 63.78 64.45 681,891 +0.63(+0.99%)
Apr 15, 2021 63.87 64.00 63.26 63.82 841,828 +0.25(+0.39%)
Apr 14, 2021 63.73 64.17 63.35 63.57 908,971 -0.33(-0.52%)
Apr 13, 2021 64.39 64.39 63.44 63.90 742,681 -0.72(-1.11%)
Apr 12, 2021 63.72 64.66 63.63 64.62 874,146 +1.08(+1.69%)
Apr 09, 2021 63.29 63.77 62.80 63.54 1,722,249 +0.42(+0.66%)
Apr 08, 2021 63.53 63.75 62.84 63.13 1,271,646 -0.54(-0.85%)
Apr 07, 2021 65.09 65.18 63.65 63.66 772,870 -1.42(-2.18%)
Apr 06, 2021 64.39 65.20 64.07 65.08 1,012,856 +0.87(+1.35%)
Apr 05, 2021 62.79 64.37 62.74 64.21 995,798 +0.10(+0.16%)
Apr 01, 2021 63.73 64.29 63.06 64.11 1,249,551 +0.25(+0.38%)
Mar 31, 2021 65.09 65.47 63.82 63.86 2,201,867 -1.49(-2.28%)
Mar 30, 2021 65.26 66.09 65.17 65.36 966,241 -0.03(-0.04%)
Mar 29, 2021 65.51 66.24 65.02 65.38 775,673 -0.26(-0.39%)
Mar 26, 2021 63.65 65.73 63.65 65.64 1,322,176 +2.61(+4.14%)
Mar 25, 2021 61.38 63.32 60.72 63.03 1,056,558 +1.39(+2.25%)
Mar 24, 2021 62.26 63.18 61.62 61.64 1,040,337 -0.34(-0.55%)
Mar 23, 2021 63.32 64.68 61.75 61.98 1,397,056 -1.76(-2.76%)
Mar 22, 2021 63.32 64.02 62.96 63.74 1,579,221 +0.00(+0.00%)
Mar 19, 2021 63.78 64.20 63.30 63.74 2,053,719 +0.02(+0.03%)
Mar 18, 2021 62.84 64.38 62.71 63.72 1,717,494 +0.70(+1.11%)
Mar 17, 2021 62.13 63.40 61.84 63.02 1,381,709 +1.03(+1.66%)
Mar 16, 2021 61.43 62.10 61.18 61.99 882,224 +0.33(+0.54%)
Mar 15, 2021 60.67 61.67 60.01 61.66 932,848 +0.85(+1.40%)
Mar 12, 2021 61.62 62.18 60.77 60.81 966,568 -0.57(-0.92%)
Mar 11, 2021 61.44 61.87 61.26 61.38 1,097,390 -0.01(-0.02%)
Mar 10, 2021 60.18 61.73 59.75 61.39 1,055,797 +1.51(+2.52%)
Mar 09, 2021 59.87 60.80 59.55 59.88 1,466,285 -0.31(-0.52%)
Mar 08, 2021 59.44 60.65 58.75 60.19 2,606,504 +1.17(+1.98%)
Mar 05, 2021 58.31 59.10 57.70 59.02 1,870,040 +1.36(+2.36%)
Mar 04, 2021 58.27 59.03 57.01 57.66 1,394,373 -0.89(-1.52%)
Mar 03, 2021 57.72 59.56 57.43 58.55 1,158,335 +1.00(+1.74%)
Mar 02, 2021 57.47 57.60 56.49 57.54 1,244,363 +0.24(+0.41%)
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.