Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	71.66	71.99	71.08	71.56	460,319	+0.39(+0.55%)
Jun 29, 2023	70.70	71.62	70.70	71.16	662,760	+0.25(+0.35%)
Jun 28, 2023	70.92	71.35	70.53	70.92	684,514	-0.14(-0.19%)
Jun 27, 2023	70.01	71.46	70.01	71.06	953,675	+1.30(+1.86%)
Jun 26, 2023	68.32	69.88	68.32	69.76	837,041	+1.44(+2.10%)
Jun 23, 2023	67.43	68.47	67.02	68.32	1,133,238	+0.44(+0.65%)
Jun 22, 2023	68.60	68.60	67.82	67.88	882,216	-0.80(-1.16%)
Jun 21, 2023	68.55	69.16	68.06	68.68	724,554	-0.24(-0.34%)
Jun 20, 2023	69.24	69.44	68.64	68.91	705,014	-0.89(-1.28%)
Jun 16, 2023	69.71	70.00	69.19	69.81	1,795,119	+0.48(+0.69%)
Jun 15, 2023	68.64	69.42	67.62	69.32	794,078	+0.20(+0.28%)
May 08, 2023	69.45	69.66	68.57	69.13	539,505	-0.07(-0.10%)
May 05, 2023	68.82	69.37	68.36	69.20	782,003	+1.17(+1.72%)
May 04, 2023	67.94	68.40	67.06	68.03	965,368	-0.27(-0.39%)
May 03, 2023	68.96	69.33	68.10	68.29	989,133	-0.31(-0.46%)
May 02, 2023	68.78	69.07	67.53	68.61	925,567	-0.35(-0.51%)
May 01, 2023	67.77	69.04	67.30	68.96	1,298,541	+1.82(+2.71%)
Apr 28, 2023	68.29	69.05	66.87	67.14	3,336,656	-0.27(-0.39%)
Apr 27, 2023	68.42	68.81	65.18	67.41	2,883,408	+1.34(+2.02%)
Apr 26, 2023	66.98	67.25	66.06	66.07	1,912,775	-1.05(-1.56%)
Apr 25, 2023	66.91	68.02	66.85	67.12	1,794,748	-0.34(-0.51%)
Apr 24, 2023	67.48	67.92	66.98	67.46	1,211,684	+0.14(+0.20%)
Apr 21, 2023	67.38	67.72	66.75	67.32	713,015	+0.01(+0.01%)
Apr 20, 2023	66.07	67.37	66.07	67.31	899,807	+0.87(+1.31%)
Apr 19, 2023	66.95	67.29	66.16	66.44	1,187,917	-0.65(-0.96%)
Apr 18, 2023	66.59	67.16	66.28	67.09	862,589	+0.95(+1.44%)
Apr 17, 2023	65.75	66.25	65.44	66.14	1,152,104	+0.44(+0.67%)
Apr 14, 2023	64.94	66.42	64.90	65.70	1,624,679	+0.75(+1.16%)
Apr 13, 2023	64.53	65.12	63.36	64.94	801,658	+0.32(+0.50%)
Apr 12, 2023	64.62	65.12	64.21	64.62	989,951	+0.45(+0.70%)
Apr 11, 2023	64.50	64.86	64.07	64.17	743,923	+0.09(+0.14%)
Apr 10, 2023	63.04	64.11	62.85	64.08	750,193	+0.85(+1.35%)
Apr 06, 2023	63.18	63.40	62.06	63.23	1,184,160	-0.01(-0.02%)
Apr 05, 2023	64.07	64.82	62.58	63.24	1,735,666	-1.19(-1.85%)
Apr 04, 2023	67.20	67.38	64.08	64.44	1,190,235	-2.96(-4.39%)
Apr 03, 2023	67.45	67.71	66.74	67.39	878,661	-0.29(-0.43%)
Mar 31, 2023	67.01	67.73	66.71	67.69	994,110	+1.22(+1.84%)
Mar 30, 2023	68.03	68.03	66.41	66.46	950,359	-1.00(-1.48%)
Mar 29, 2023	67.37	67.64	67.03	67.46	835,061	+0.75(+1.13%)
Mar 28, 2023	66.25	67.19	66.17	66.71	915,229	+0.54(+0.81%)
Mar 27, 2023	66.00	66.53	65.52	66.17	948,332	+0.84(+1.29%)
Mar 24, 2023	64.15	65.36	63.52	65.33	894,699	+0.44(+0.68%)
Mar 23, 2023	65.10	66.07	64.62	64.89	1,231,883	-0.20(-0.30%)
Mar 22, 2023	65.81	66.76	65.07	65.08	958,811	-0.42(-0.64%)
Mar 21, 2023	65.79	66.24	64.77	65.50	901,255	+0.46(+0.71%)
Mar 20, 2023	64.39	65.63	64.06	65.04	1,097,343	+0.96(+1.50%)
Mar 17, 2023	65.90	65.90	63.60	64.08	2,537,936	-1.86(-2.82%)
Mar 16, 2023	64.91	66.05	64.36	65.94	1,037,707	+0.69(+1.05%)
Mar 15, 2023	64.98	65.51	63.74	65.26	1,306,871	-0.79(-1.20%)
Mar 14, 2023	65.48	66.25	65.08	66.05	848,350	+1.66(+2.58%)
Mar 13, 2023	63.55	64.97	63.35	64.39	967,356	-0.31(-0.48%)
Mar 10, 2023	66.13	66.36	63.83	64.70	1,204,768	-1.30(-1.97%)
Mar 09, 2023	65.74	67.14	65.44	66.00	1,529,649	+0.41(+0.63%)
Mar 08, 2023	65.12	65.67	64.76	65.59	664,119	+0.61(+0.93%)
Mar 07, 2023	65.37	65.91	64.94	64.98	872,868	-0.50(-0.76%)
Mar 06, 2023	66.70	66.79	65.20	65.48	1,025,861	-1.20(-1.81%)
Mar 03, 2023	66.41	66.75	65.13	66.69	843,987	+0.48(+0.72%)
Mar 02, 2023	64.94	66.35	64.58	66.21	935,328	+0.85(+1.30%)
Mar 01, 2023	64.36	65.55	64.00	65.36	1,896,043	+1.12(+1.74%)
Feb 28, 2023	63.74	64.67	63.74	64.24	1,039,353	+0.30(+0.47%)
Feb 27, 2023	64.18	64.85	63.84	63.94	682,826	+0.41(+0.65%)
Feb 24, 2023	63.73	64.02	63.03	63.53	827,919	-0.89(-1.38%)
Feb 23, 2023	64.53	64.75	63.55	64.42	827,469	+0.33(+0.52%)
Feb 22, 2023	64.52	64.89	63.77	64.08	639,846	-0.20(-0.30%)
Feb 21, 2023	65.18	65.74	63.91	64.28	1,464,451	-1.54(-2.33%)
Feb 17, 2023	66.05	66.05	64.08	65.82	1,204,212	-0.47(-0.71%)
Feb 16, 2023	65.29	66.75	64.95	66.29	758,023	-0.30(-0.46%)
Feb 15, 2023	65.47	66.64	65.43	66.59	607,798	+0.54(+0.81%)
Feb 14, 2023	66.38	66.69	65.41	66.05	894,897	-0.54(-0.81%)
Feb 13, 2023	64.95	66.65	64.79	66.59	1,078,759	+1.88(+2.90%)
Feb 10, 2023	64.05	64.93	63.86	64.71	781,278	+0.29(+0.46%)
Feb 09, 2023	65.45	65.84	64.05	64.42	791,562	-0.39(-0.60%)
Feb 08, 2023	64.70	65.36	64.47	64.81	871,910	-0.41(-0.63%)
Feb 07, 2023	65.48	65.73	64.37	65.22	1,223,733	-0.84(-1.27%)
Feb 06, 2023	66.90	67.10	65.90	66.06	1,347,072	-1.53(-2.26%)
Feb 03, 2023	68.00	68.68	67.25	67.59	972,706	-1.32(-1.92%)
Feb 02, 2023	69.51	70.35	68.74	68.91	1,662,959	+0.43(+0.63%)
Feb 01, 2023	67.03	68.73	65.75	68.48	2,170,261	+2.21(+3.34%)
Jan 31, 2023	62.63	66.67	62.28	66.27	6,479,803	+7.97(+13.67%)
Jan 30, 2023	58.35	59.83	57.90	58.30	1,744,375	-0.49(-0.83%)
Jan 27, 2023	57.37	59.06	57.29	58.79	1,762,717	+1.47(+2.57%)
Jan 26, 2023	59.08	59.30	57.30	57.32	1,639,901	-1.63(-2.76%)
Jan 25, 2023	58.38	58.97	58.02	58.94	708,029	-0.15(-0.25%)
Jan 24, 2023	58.77	59.40	57.98	59.09	717,791	+0.45(+0.76%)
Jan 23, 2023	57.76	58.64	57.45	58.64	1,100,946	+1.03(+1.79%)
Jan 20, 2023	56.61	57.63	55.95	57.61	1,241,619	+1.32(+2.35%)
Jan 19, 2023	58.32	58.32	56.22	56.28	1,073,215	-2.29(-3.91%)
Jan 18, 2023	58.59	59.43	58.16	58.57	1,346,208	+0.11(+0.18%)
Jan 17, 2023	60.00	60.18	58.45	58.47	1,474,577	-2.05(-3.38%)
Jan 13, 2023	59.41	60.60	58.77	60.51	824,988	+0.71(+1.19%)
Jan 12, 2023	61.11	61.17	59.40	59.80	1,191,874	-1.15(-1.89%)
Jan 11, 2023	58.62	61.12	58.47	60.95	1,435,729	+2.65(+4.54%)
Jan 10, 2023	58.51	59.02	57.96	58.30	1,613,649	-1.59(-2.65%)
Jan 09, 2023	59.95	61.46	59.70	59.89	1,227,864	+0.05(+0.08%)
Jan 06, 2023	58.49	60.07	58.29	59.84	853,924	+2.01(+3.47%)
Jan 05, 2023	58.46	58.89	57.40	57.83	1,016,828	-1.25(-2.11%)
Jan 04, 2023	58.11	59.22	57.87	59.08	1,082,614	+1.69(+2.95%)
Jan 03, 2023	56.35	57.55	55.95	57.39	1,402,768	+1.64(+2.93%)
Dec 30, 2022	55.72	55.94	55.21	55.75	607,921	-0.41(-0.73%)
Dec 29, 2022	55.69	56.52	55.50	56.16	682,048	+0.87(+1.57%)
Dec 28, 2022	56.41	56.74	55.25	55.29	729,232	-0.88(-1.56%)
Dec 27, 2022	55.45	56.53	55.44	56.17	851,750	+0.75(+1.35%)
Dec 23, 2022	54.59	55.46	54.39	55.42	902,973	+0.65(+1.19%)
Dec 22, 2022	54.95	55.44	53.97	54.77	799,101	-0.98(-1.76%)
Dec 21, 2022	55.37	56.20	55.19	55.75	926,827	+0.88(+1.60%)
Dec 20, 2022	54.38	55.24	54.32	54.87	1,240,982	+0.27(+0.50%)
Dec 19, 2022	54.47	55.36	54.30	54.60	774,559	+0.01(+0.02%)
Dec 16, 2022	54.77	55.08	54.03	54.59	2,151,096	-0.73(-1.32%)
Dec 15, 2022	56.53	56.56	55.00	55.32	1,767,858	-2.03(-3.53%)
Dec 14, 2022	57.82	58.55	57.01	57.35	1,242,103	-0.48(-0.83%)
Dec 13, 2022	58.98	59.24	57.38	57.82	1,166,247	+0.84(+1.47%)
Dec 12, 2022	56.78	57.01	56.07	56.99	928,685	+0.20(+0.36%)
Dec 09, 2022	56.94	57.55	56.56	56.78	1,103,675	-0.12(-0.21%)
Dec 08, 2022	57.54	57.65	56.44	56.90	1,186,307	-0.83(-1.43%)
Dec 07, 2022	57.71	58.13	57.50	57.73	685,858	-0.10(-0.17%)
Dec 06, 2022	58.26	58.69	57.17	57.82	951,157	-0.44(-0.75%)
Dec 05, 2022	58.17	58.47	57.65	58.26	1,121,608	-0.55(-0.93%)
Dec 02, 2022	57.96	59.07	57.58	58.81	955,064	-0.10(-0.17%)
Dec 01, 2022	59.35	60.40	58.49	58.91	1,119,932	-0.25(-0.43%)
Nov 30, 2022	58.63	59.16	57.30	59.16	2,155,656	+0.24(+0.41%)
Nov 29, 2022	58.01	59.17	57.60	58.91	1,522,552	+0.71(+1.22%)
Nov 28, 2022	59.79	60.04	58.16	58.20	784,760	-2.05(-3.39%)
Nov 25, 2022	60.08	60.58	59.88	60.25	467,848	+0.32(+0.54%)
Nov 23, 2022	60.27	60.77	59.83	59.93	886,463	-0.36(-0.60%)
Nov 22, 2022	60.00	60.59	59.71	60.29	907,903	+0.49(+0.81%)
Nov 21, 2022	59.36	59.98	59.05	59.80	1,222,410	+0.12(+0.20%)
Nov 18, 2022	59.66	59.81	58.91	59.68	1,111,265	+1.15(+1.96%)
Nov 17, 2022	57.27	58.56	56.84	58.53	783,056	+0.29(+0.50%)
Nov 16, 2022	58.52	58.87	57.96	58.24	594,210	-0.57(-0.98%)
Nov 15, 2022	58.69	59.64	58.37	58.82	1,018,808	+0.86(+1.48%)
Nov 14, 2022	58.10	58.59	57.69	57.96	1,397,668	-0.48(-0.82%)
Nov 11, 2022	57.47	59.16	57.02	58.44	1,262,723	+0.70(+1.21%)
Nov 10, 2022	56.04	57.86	55.53	57.74	1,469,476	+4.12(+7.68%)
Nov 09, 2022	53.89	54.44	53.54	53.62	1,009,699	-0.90(-1.64%)
Nov 08, 2022	55.67	55.87	54.08	54.51	1,121,607	-0.92(-1.65%)
Nov 07, 2022	54.64	55.54	53.91	55.43	1,018,498	+0.91(+1.66%)
Nov 04, 2022	53.73	54.76	53.55	54.52	1,035,464	+1.57(+2.96%)
Nov 03, 2022	51.86	53.35	51.70	52.95	1,128,394	+0.65(+1.25%)
Nov 02, 2022	52.92	54.38	52.30	52.30	1,175,282	-0.88(-1.65%)
Nov 01, 2022	53.85	54.27	52.69	53.18	1,139,707	-0.18(-0.33%)
Oct 31, 2022	52.65	53.74	52.48	53.35	2,595,570	+0.39(+0.74%)
Oct 28, 2022	50.61	53.07	50.57	52.96	1,091,714	+2.71(+5.39%)
Oct 27, 2022	51.39	52.10	50.13	50.26	1,375,652	-0.05(-0.10%)
Oct 26, 2022	50.47	51.22	50.02	50.30	1,463,232	-0.15(-0.29%)
Oct 25, 2022	49.25	50.53	49.25	50.45	1,066,927	+1.26(+2.56%)
Oct 24, 2022	48.81	49.68	48.61	49.19	868,445	+0.65(+1.34%)
Oct 21, 2022	47.52	48.70	47.13	48.54	1,022,540	+1.33(+2.81%)
Oct 20, 2022	49.23	49.55	47.14	47.22	986,198	-1.95(-3.96%)
Oct 19, 2022	49.58	50.18	48.65	49.16	1,313,918	-0.96(-1.91%)
Oct 18, 2022	50.95	51.29	49.58	50.12	1,789,856	+0.15(+0.29%)
Oct 17, 2022	48.49	50.22	48.43	49.98	2,335,603	+2.49(+5.24%)
Oct 14, 2022	47.59	48.03	46.68	47.49	2,083,626	+0.17(+0.37%)
Oct 13, 2022	46.02	47.83	45.10	47.31	3,256,156	-0.26(-0.55%)
Oct 12, 2022	47.68	48.02	47.20	47.57	925,466	-0.17(-0.37%)
Oct 11, 2022	48.01	48.33	47.40	47.75	1,213,786	-0.26(-0.54%)
Oct 10, 2022	48.32	48.55	47.72	48.01	905,018	+0.08(+0.16%)
Oct 07, 2022	48.65	48.69	47.65	47.93	1,350,139	-1.24(-2.52%)
Oct 06, 2022	49.59	50.03	49.14	49.17	792,536	-0.70(-1.40%)
Oct 05, 2022	49.92	50.45	49.58	49.87	1,012,370	-0.83(-1.64%)
Oct 04, 2022	49.76	50.72	49.76	50.70	1,016,519	+1.68(+3.42%)
Oct 03, 2022	47.49	49.31	47.44	49.03	1,248,103	+1.99(+4.22%)
Sep 30, 2022	47.20	47.81	46.58	47.04	1,070,289	-0.15(-0.31%)
Sep 29, 2022	48.27	48.27	47.03	47.19	761,991	-1.67(-3.41%)
Sep 28, 2022	48.16	49.08	47.70	48.85	1,337,404	+1.08(+2.27%)
Sep 27, 2022	48.51	48.82	47.34	47.77	943,809	-0.08(-0.16%)
Sep 26, 2022	48.13	48.60	47.70	47.85	930,431	-0.41(-0.84%)
Sep 23, 2022	48.42	48.76	47.74	48.25	851,538	-0.67(-1.37%)
Sep 22, 2022	49.30	49.53	48.66	48.92	1,069,689	-0.52(-1.06%)
Sep 21, 2022	50.18	50.86	49.42	49.44	1,521,985	-0.16(-0.31%)
Sep 20, 2022	50.34	50.74	49.25	49.60	1,409,442	-1.33(-2.61%)
Sep 19, 2022	49.93	51.09	49.68	50.92	922,623	+0.84(+1.68%)
Sep 16, 2022	50.80	50.80	49.19	50.08	2,877,083	-1.16(-2.27%)
Sep 15, 2022	50.61	52.01	50.58	51.24	2,313,230	+0.63(+1.24%)
Sep 14, 2022	52.39	52.52	50.08	50.61	1,794,177	-1.85(-3.53%)
Sep 13, 2022	53.13	53.38	52.16	52.46	1,673,943	-1.93(-3.54%)
Sep 12, 2022	54.90	55.27	54.15	54.39	1,835,003	-0.12(-0.21%)
Sep 09, 2022	55.39	56.05	54.30	54.51	1,537,174	-0.54(-0.99%)
Sep 08, 2022	54.88	55.18	54.29	55.05	951,684	-0.35(-0.63%)
Sep 07, 2022	54.05	55.49	53.94	55.40	794,579	+1.28(+2.36%)
Sep 06, 2022	54.55	54.77	53.76	54.12	619,549	-0.37(-0.68%)
Sep 02, 2022	55.42	55.79	54.23	54.49	700,290	-0.15(-0.27%)
Sep 01, 2022	54.27	54.67	53.92	54.63	863,764	-0.03(-0.05%)
Aug 31, 2022	55.61	55.76	54.55	54.66	1,459,808	-0.96(-1.72%)
Aug 30, 2022	56.16	56.44	55.36	55.62	548,830	-0.25(-0.45%)
Aug 29, 2022	56.08	56.38	55.47	55.87	532,569	-0.71(-1.25%)
Aug 26, 2022	59.33	59.82	56.56	56.58	609,223	-2.60(-4.40%)
Aug 25, 2022	59.32	59.57	58.67	59.18	621,049	+0.15(+0.26%)
Aug 24, 2022	58.76	59.12	58.65	59.03	393,701	+0.20(+0.35%)
Aug 23, 2022	59.27	59.54	58.72	58.83	491,601	-0.52(-0.88%)
Aug 22, 2022	59.79	60.09	59.18	59.35	558,029	-1.30(-2.14%)
Aug 19, 2022	61.76	62.05	60.35	60.65	559,666	-1.43(-2.31%)
Aug 18, 2022	62.50	62.69	61.86	62.08	468,088	-0.10(-0.16%)
Aug 17, 2022	61.65	62.72	61.21	62.18	629,770	-0.12(-0.19%)
Aug 16, 2022	61.67	63.03	61.67	62.29	761,297	+0.24(+0.39%)
Aug 15, 2022	61.54	62.09	61.02	62.05	774,700	+0.20(+0.33%)
Aug 12, 2022	60.59	61.89	60.59	61.85	737,574	+1.40(+2.32%)
Aug 11, 2022	60.16	61.07	59.88	60.44	551,958	+0.70(+1.17%)
Aug 10, 2022	59.39	59.89	59.37	59.75	449,748	+1.36(+2.32%)
Aug 09, 2022	59.23	59.44	58.10	58.39	430,652	-1.16(-1.95%)
Aug 08, 2022	59.06	59.90	59.01	59.55	533,269	+0.87(+1.49%)
Aug 05, 2022	58.59	58.71	57.71	58.68	565,734	-0.67(-1.13%)
Aug 04, 2022	59.42	60.09	59.25	59.35	587,710	-0.18(-0.31%)
Aug 03, 2022	58.79	59.63	58.39	59.53	744,068	+0.98(+1.67%)
Aug 02, 2022	59.71	60.08	58.36	58.55	1,024,962	-1.41(-2.36%)
Aug 01, 2022	60.02	60.72	58.78	59.97	1,048,479	-1.30(-2.12%)
Jul 29, 2022	59.26	61.62	59.00	61.27	2,009,302	+2.21(+3.74%)
Jul 28, 2022	59.93	59.93	57.12	59.06	1,258,054	+0.71(+1.21%)
Jul 27, 2022	57.15	58.49	56.86	58.35	1,201,655	+1.45(+2.54%)
Jul 26, 2022	56.65	57.07	56.25	56.91	843,064	+0.12(+0.20%)
Jul 25, 2022	56.75	57.30	56.48	56.79	680,903	-0.08(-0.14%)
Jul 22, 2022	56.92	57.38	56.46	56.87	714,405	+0.05(+0.08%)
Jul 21, 2022	55.85	56.83	55.42	56.82	806,299	+1.03(+1.85%)
Jul 20, 2022	55.43	55.84	55.20	55.79	572,158	+0.36(+0.64%)
Jul 19, 2022	54.24	55.52	53.90	55.43	842,007	+1.98(+3.70%)
Jul 18, 2022	54.68	55.11	53.12	53.46	917,740	-1.15(-2.10%)
Jul 15, 2022	53.37	54.87	53.30	54.60	1,229,677	+2.43(+4.66%)
Jul 14, 2022	52.05	52.36	51.00	52.17	1,526,204	-1.31(-2.45%)
Jul 13, 2022	53.13	53.81	52.55	53.48	992,829	-0.63(-1.16%)
Jul 12, 2022	54.78	55.66	53.76	54.11	1,570,627	-0.53(-0.97%)
Jul 11, 2022	54.57	55.48	54.37	54.64	1,065,494	-0.27(-0.49%)
Jul 08, 2022	57.36	57.36	54.76	54.91	1,573,436	-2.54(-4.43%)
Jul 07, 2022	56.16	57.52	56.14	57.46	1,723,571	+1.59(+2.85%)
Jul 06, 2022	55.90	56.43	55.29	55.86	1,124,835	+0.55(+0.99%)
Jul 05, 2022	53.18	55.38	53.18	55.32	1,277,375	+1.31(+2.43%)

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.

A O Smith Ord Shs (NY: AOS )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

A O Smith Ord Shs (NY: AOS )

Historical Prices

Sections

Services