Skip to main content

A O Smith Ord Shs (NY: AOS )

88.99 +0.14 (+0.16%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 4.172 4.270 4.159 4.265 377,195 +0.09(+2.22%)
Jun 29, 2004 4.125 4.208 4.118 4.172 653,755 +0.06(+1.53%)
Jun 28, 2004 4.057 4.149 4.055 4.109 471,121 +0.05(+1.26%)
Jun 25, 2004 4.059 4.089 4.045 4.058 601,573 -0.01(-0.36%)
Jun 24, 2004 4.065 4.081 4.051 4.073 395,831 -0.00(-0.03%)
Jun 23, 2004 4.018 4.078 4.002 4.074 496,466 +0.06(+1.40%)
Jun 22, 2004 4.008 4.020 3.957 4.018 412,976 +0.00(+0.07%)
Jun 21, 2004 4.027 4.077 4.004 4.015 432,357 -0.01(-0.13%)
Jun 18, 2004 3.991 4.037 3.991 4.020 505,411 +0.04(+0.91%)
Jun 17, 2004 3.960 3.994 3.943 3.984 598,592 +0.03(+0.78%)
Jun 16, 2004 3.957 3.959 3.910 3.953 486,775 +0.01(+0.24%)
Jun 15, 2004 3.924 3.951 3.908 3.944 680,591 +0.03(+0.86%)
Jun 14, 2004 3.932 3.971 3.910 3.910 670,154 -0.06(-1.39%)
Jun 10, 2004 3.940 4.011 3.935 3.965 507,647 +0.02(+0.48%)
Jun 09, 2004 4.065 4.085 3.947 3.947 397,322 -0.13(-3.26%)
Jun 08, 2004 4.024 4.079 4.023 4.079 344,395 +0.06(+1.50%)
Jun 07, 2004 3.951 4.020 3.951 4.019 421,176 +0.08(+2.08%)
Jun 04, 2004 3.949 3.961 3.917 3.937 409,994 +0.00(+0.00%)
Jun 03, 2004 3.920 3.951 3.884 3.937 948,951 +0.00(+0.10%)
Jun 02, 2004 3.949 3.949 3.890 3.933 600,828 -0.02(-0.41%)
Jun 01, 2004 3.952 3.969 3.928 3.949 482,302 -0.00(-0.03%)
May 28, 2004 3.917 3.971 3.917 3.951 402,540 +0.01(+0.14%)
May 27, 2004 3.990 4.004 3.944 3.945 339,177 -0.05(-1.14%)
May 26, 2004 4.004 4.015 3.976 3.991 714,136 -0.02(-0.44%)
May 25, 2004 3.910 4.011 3.898 4.008 1,010,823 +0.10(+2.50%)
May 24, 2004 3.885 3.932 3.842 3.910 419,685 +0.03(+0.80%)
May 21, 2004 3.855 3.880 3.803 3.880 555,356 +0.04(+1.15%)
May 20, 2004 3.850 3.853 3.768 3.835 556,101 -0.02(-0.52%)
May 19, 2004 3.866 3.924 3.850 3.855 546,411 +0.00(+0.07%)
May 18, 2004 3.802 3.857 3.756 3.853 901,988 +0.05(+1.34%)
May 17, 2004 3.863 3.863 3.743 3.802 881,861 -0.07(-1.80%)
May 14, 2004 3.890 3.897 3.850 3.872 678,354 -0.01(-0.24%)
May 13, 2004 3.984 3.984 3.878 3.881 791,662 -0.10(-2.59%)
May 12, 2004 3.897 3.984 3.857 3.984 899,751 +0.08(+2.06%)
May 11, 2004 3.892 3.928 3.877 3.904 877,388 +0.01(+0.34%)
May 10, 2004 3.953 3.953 3.870 3.890 1,020,513 -0.07(-1.76%)
May 07, 2004 3.987 4.049 3.918 3.960 931,805 -0.04(-0.91%)
May 06, 2004 4.015 4.015 3.890 3.996 628,409 -0.02(-0.60%)
May 05, 2004 3.995 4.042 3.957 4.020 493,484 +0.02(+0.57%)
May 04, 2004 3.991 4.062 3.922 3.998 746,190 +0.02(+0.40%)
May 03, 2004 4.018 4.067 3.968 3.982 1,178,548 -0.03(-0.74%)
Apr 30, 2004 4.004 4.059 3.936 4.011 756,626 +0.01(+0.34%)
Apr 29, 2004 4.045 4.075 3.991 3.998 878,879 -0.05(-1.16%)
Apr 28, 2004 4.171 4.171 4.045 4.045 529,265 -0.15(-3.49%)
Apr 27, 2004 4.180 4.227 4.160 4.191 973,550 +0.02(+0.58%)
Apr 26, 2004 4.250 4.273 4.145 4.167 1,140,530 -0.08(-1.96%)
Apr 23, 2004 4.301 4.301 4.222 4.250 1,611,651 -0.05(-1.19%)
Apr 22, 2004 4.165 4.317 4.165 4.301 1,417,835 +0.14(+3.25%)
Apr 21, 2004 4.085 4.165 4.073 4.165 943,733 +0.07(+1.64%)
Apr 20, 2004 4.105 4.129 4.092 4.098 691,027 +0.01(+0.16%)
Apr 19, 2004 4.066 4.125 4.038 4.092 879,624 +0.03(+0.66%)
Apr 16, 2004 3.932 4.196 3.932 4.065 1,458,089 +0.13(+3.38%)
Apr 15, 2004 3.786 3.951 3.786 3.932 1,822,612 +0.20(+5.36%)
Apr 14, 2004 3.837 3.837 3.689 3.732 1,591,524 -0.10(-2.73%)
Apr 13, 2004 3.914 3.914 3.810 3.837 1,688,432 -0.08(-1.99%)
Apr 12, 2004 3.882 3.914 3.882 3.914 869,934 +0.03(+0.86%)
Apr 08, 2004 3.976 3.976 3.877 3.881 599,337 -0.09(-2.36%)
Apr 07, 2004 3.984 3.988 3.876 3.975 910,188 -0.02(-0.40%)
Apr 06, 2004 3.968 3.999 3.940 3.991 1,092,076 +0.02(+0.57%)
Apr 05, 2004 3.991 3.999 3.944 3.968 1,563,197 -0.06(-1.37%)
Apr 02, 2004 3.837 4.065 3.837 4.023 1,773,413 +0.12(+2.99%)
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.