Skip to main content

A O Smith Ord Shs (NY: AOS )

82.89 +0.42 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 4.670 4.691 4.614 4.632 1,424,626 -0.03(-0.73%)
Jun 27, 2008 4.741 4.775 4.666 4.666 1,849,017 -0.09(-1.87%)
Jun 26, 2008 4.986 5.016 4.704 4.755 3,359,362 -0.30(-5.97%)
Jun 25, 2008 4.930 5.164 4.856 5.057 3,754,041 +0.12(+2.52%)
Jun 24, 2008 4.968 5.030 4.875 4.933 1,675,747 -0.06(-1.13%)
Jun 23, 2008 5.092 5.092 4.940 4.989 2,293,338 -0.07(-1.31%)
Jun 20, 2008 5.009 5.055 4.917 5.055 2,574,886 +0.02(+0.42%)
Jun 19, 2008 5.045 5.060 4.938 5.034 1,840,895 +0.00(+0.08%)
Jun 18, 2008 4.973 5.109 4.958 5.030 1,435,556 +0.01(+0.25%)
Jun 17, 2008 5.171 5.182 5.007 5.017 1,304,988 -0.14(-2.68%)
Jun 16, 2008 5.026 5.170 4.979 5.155 1,744,298 +0.12(+2.44%)
Jun 13, 2008 4.981 5.061 4.865 5.033 2,258,375 +0.09(+1.86%)
Jun 12, 2008 4.948 5.034 4.927 4.941 912,881 +0.02(+0.34%)
Jun 11, 2008 4.995 5.009 4.917 4.924 1,915,633 -0.09(-1.88%)
Jun 10, 2008 4.945 5.024 4.830 5.019 1,675,010 +0.11(+2.21%)
Jun 09, 2008 4.896 4.964 4.782 4.910 1,944,558 +0.03(+0.69%)
Jun 06, 2008 5.075 5.075 4.863 4.876 1,524,080 -0.22(-4.37%)
Jun 05, 2008 4.993 5.099 4.993 5.099 1,385,262 +0.11(+2.15%)
Jun 04, 2008 5.057 5.078 4.960 4.992 1,233,432 -0.09(-1.69%)
Jun 03, 2008 5.129 5.150 4.983 5.078 1,421,444 -0.03(-0.53%)
Jun 02, 2008 5.093 5.136 5.040 5.105 1,697,704 +0.00(+0.08%)
May 30, 2008 5.014 5.116 5.010 5.100 1,592,319 +0.10(+2.00%)
May 29, 2008 4.985 5.057 4.921 5.000 2,412,871 -0.01(-0.17%)
May 28, 2008 4.981 5.067 4.971 5.009 1,877,070 +0.04(+0.88%)
May 27, 2008 4.890 4.988 4.886 4.965 998,676 +0.07(+1.53%)
May 26, 2008 4.959 4.965 4.872 4.890 0 +0.00(+0.00%)
May 23, 2008 4.959 4.965 4.872 4.890 743,006 -0.09(-1.73%)
May 22, 2008 4.964 5.021 4.937 4.976 1,138,323 +0.02(+0.43%)
May 21, 2008 5.016 5.078 4.928 4.955 1,508,983 -0.03(-0.54%)
May 20, 2008 4.959 5.054 4.954 4.982 1,357,713 -0.01(-0.20%)
May 19, 2008 5.109 5.139 4.972 4.992 1,981,796 -0.09(-1.86%)
May 16, 2008 5.143 5.172 5.013 5.086 2,182,864 -0.03(-0.61%)
May 15, 2008 5.093 5.172 5.045 5.117 1,245,899 +0.02(+0.47%)
May 14, 2008 4.978 5.170 4.978 5.093 2,649,497 +0.11(+2.30%)
May 13, 2008 5.047 5.098 4.969 4.979 3,612,027 -0.06(-1.29%)
May 12, 2008 4.763 5.045 4.664 5.044 6,404,913 +0.41(+8.89%)
May 09, 2008 4.511 4.648 4.451 4.632 1,285,518 +0.10(+2.18%)
May 08, 2008 4.423 4.561 4.405 4.533 3,235,237 +0.12(+2.72%)
May 07, 2008 4.473 4.529 4.413 4.413 1,571,077 -0.05(-1.17%)
May 06, 2008 4.405 4.488 4.356 4.466 1,553,132 +0.06(+1.28%)
May 05, 2008 4.457 4.506 4.385 4.409 1,791,083 -0.07(-1.48%)
May 02, 2008 4.521 4.561 4.409 4.475 1,743,419 -0.02(-0.50%)
May 01, 2008 4.371 4.539 4.347 4.498 2,290,893 +0.13(+3.04%)
Apr 30, 2008 4.447 4.467 4.346 4.365 1,517,056 -0.05(-1.15%)
Apr 29, 2008 4.437 4.488 4.347 4.416 2,362,102 +0.01(+0.22%)
Apr 28, 2008 4.360 4.413 4.306 4.406 2,143,067 +0.05(+1.10%)
Apr 25, 2008 4.440 4.464 4.264 4.358 2,599,692 -0.06(-1.40%)
Apr 24, 2008 4.334 4.456 4.240 4.420 2,312,617 +0.11(+2.65%)
Apr 23, 2008 4.440 4.440 4.305 4.306 2,869,935 -0.09(-2.15%)
Apr 22, 2008 4.528 4.532 4.334 4.401 2,131,132 -0.17(-3.76%)
Apr 21, 2008 4.518 4.636 4.518 4.573 2,435,636 +0.04(+0.97%)
Apr 18, 2008 4.642 4.677 4.506 4.529 3,291,158 -0.06(-1.26%)
Apr 17, 2008 4.374 4.715 4.288 4.587 6,972,800 +0.11(+2.39%)
Apr 16, 2008 4.377 4.585 4.377 4.480 5,992,522 +0.12(+2.85%)
Apr 15, 2008 4.374 4.439 4.268 4.356 3,440,181 +0.01(+0.23%)
Apr 14, 2008 4.389 4.449 4.344 4.346 2,769,575 -0.03(-0.65%)
Apr 11, 2008 4.505 4.505 4.323 4.374 3,939,119 -0.18(-3.91%)
Apr 10, 2008 4.521 4.624 4.494 4.552 4,819,561 +0.04(+0.94%)
Apr 09, 2008 4.631 4.700 4.482 4.509 4,949,859 -0.11(-2.41%)
Apr 08, 2008 4.621 4.686 4.571 4.621 5,279,369 -0.05(-0.97%)
Apr 07, 2008 4.831 4.849 4.659 4.666 1,711,653 -0.14(-2.94%)
Apr 04, 2008 4.801 4.941 4.683 4.807 2,453,256 +0.01(+0.12%)
Apr 03, 2008 4.845 4.870 4.749 4.801 1,041,004 -0.07(-1.45%)
Apr 02, 2008 4.902 5.006 4.855 4.872 2,184,395 -0.02(-0.43%)
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.