Skip to main content

A O Smith Ord Shs (NY: AOS )

83.51 +1.04 (+1.26%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 5.686 5.704 5.579 5.628 1,182,918 -0.05(-0.87%)
Jun 28, 2007 5.638 5.720 5.638 5.678 737,818 +0.04(+0.68%)
Jun 27, 2007 5.589 5.642 5.542 5.639 1,395,546 +0.02(+0.38%)
Jun 26, 2007 5.673 5.694 5.570 5.618 1,940,582 -0.04(-0.72%)
Jun 25, 2007 5.665 5.751 5.638 5.659 1,097,159 -0.03(-0.47%)
Jun 22, 2007 5.685 5.687 5.617 5.686 2,986,710 -0.03(-0.47%)
Jun 21, 2007 5.686 5.742 5.621 5.713 978,796 +0.01(+0.17%)
Jun 20, 2007 5.707 5.742 5.689 5.703 1,509,656 +0.00(+0.00%)
Jun 19, 2007 5.693 5.742 5.686 5.703 1,615,970 -0.04(-0.69%)
Jun 18, 2007 5.755 5.788 5.700 5.742 2,370,090 -0.01(-0.15%)
Jun 15, 2007 5.802 5.827 5.721 5.751 1,741,421 +0.06(+1.07%)
Jun 14, 2007 5.617 5.709 5.615 5.690 1,180,083 +0.07(+1.31%)
Jun 13, 2007 5.575 5.635 5.559 5.617 1,766,227 +0.07(+1.19%)
Jun 12, 2007 5.510 5.576 5.503 5.551 1,761,266 +0.01(+0.23%)
Jun 11, 2007 5.496 5.577 5.470 5.538 1,191,424 +0.02(+0.38%)
Jun 08, 2007 5.559 5.559 5.474 5.517 2,241,096 -0.05(-0.96%)
Jun 07, 2007 5.637 5.649 5.558 5.570 1,848,443 -0.08(-1.42%)
Jun 06, 2007 5.678 5.678 5.615 5.651 1,329,632 -0.07(-1.23%)
Jun 05, 2007 5.748 5.748 5.686 5.721 1,370,740 -0.04(-0.76%)
Jun 04, 2007 5.771 5.823 5.700 5.765 2,064,615 -0.02(-0.39%)
Jun 01, 2007 5.575 5.790 5.573 5.788 3,434,646 +0.24(+4.40%)
May 31, 2007 5.531 5.583 5.518 5.543 1,494,064 -0.00(-0.05%)
May 30, 2007 5.481 5.546 5.439 5.546 1,143,937 +0.03(+0.54%)
May 29, 2007 5.460 5.529 5.459 5.517 1,117,713 +0.07(+1.30%)
May 25, 2007 5.481 5.493 5.419 5.446 1,034,079 -0.01(-0.13%)
May 24, 2007 5.541 5.586 5.425 5.453 2,364,774 -0.09(-1.65%)
May 23, 2007 5.527 5.606 5.527 5.545 2,165,967 +0.02(+0.43%)
May 22, 2007 5.520 5.532 5.474 5.521 2,411,198 -0.01(-0.20%)
May 21, 2007 5.503 5.570 5.483 5.532 1,157,403 +0.02(+0.38%)
May 18, 2007 5.460 5.545 5.445 5.511 826,413 +0.05(+0.98%)
May 17, 2007 5.469 5.477 5.400 5.457 878,861 -0.04(-0.67%)
May 16, 2007 5.453 5.498 5.426 5.494 805,150 +0.05(+0.96%)
May 15, 2007 5.418 5.522 5.404 5.442 1,945,543 +0.01(+0.26%)
May 14, 2007 5.491 5.491 5.404 5.428 1,141,810 -0.07(-1.33%)
May 11, 2007 5.488 5.524 5.432 5.501 1,119,130 +0.05(+0.88%)
May 10, 2007 5.589 5.589 5.419 5.453 1,504,695 -0.17(-3.04%)
May 09, 2007 5.573 5.644 5.472 5.624 2,800,307 +0.02(+0.30%)
May 08, 2007 5.507 5.614 5.462 5.607 2,950,564 +0.07(+1.35%)
May 07, 2007 5.501 5.532 5.466 5.532 1,705,274 +0.05(+0.87%)
May 04, 2007 5.477 5.484 5.426 5.484 1,933,494 +0.04(+0.73%)
May 03, 2007 5.446 5.463 5.361 5.445 1,291,359 -0.00(-0.03%)
May 02, 2007 5.400 5.483 5.363 5.446 1,317,583 +0.07(+1.37%)
May 01, 2007 5.398 5.418 5.301 5.373 2,110,684 -0.00(-0.05%)
Apr 30, 2007 5.409 5.433 5.367 5.376 2,475,695 -0.03(-0.63%)
Apr 27, 2007 5.388 5.432 5.361 5.409 1,925,698 -0.01(-0.23%)
Apr 26, 2007 5.425 5.442 5.356 5.422 1,335,302 -0.01(-0.26%)
Apr 25, 2007 5.405 5.449 5.390 5.436 2,481,365 +0.06(+1.02%)
Apr 24, 2007 5.353 5.385 5.312 5.381 2,130,529 +0.05(+0.90%)
Apr 23, 2007 5.390 5.395 5.309 5.333 1,563,522 -0.05(-1.00%)
Apr 20, 2007 5.383 5.404 5.333 5.387 2,104,305 +0.08(+1.43%)
Apr 19, 2007 5.436 5.436 5.295 5.311 6,100,289 -0.18(-3.36%)
Apr 18, 2007 5.735 5.834 5.484 5.496 12,705,923 +0.04(+0.65%)
Apr 17, 2007 5.549 5.563 5.397 5.460 2,397,731 -0.09(-1.58%)
Apr 16, 2007 5.415 5.549 5.415 5.548 2,022,798 +0.14(+2.58%)
Apr 13, 2007 5.439 5.449 5.354 5.408 3,147,599 -0.05(-0.83%)
Apr 12, 2007 5.395 5.470 5.373 5.453 2,001,535 +0.03(+0.62%)
Apr 11, 2007 5.459 5.474 5.391 5.419 2,794,637 -0.04(-0.80%)
Apr 10, 2007 5.426 5.472 5.414 5.463 974,543 +0.03(+0.52%)
Apr 09, 2007 5.401 5.446 5.359 5.435 1,864,745 +0.04(+0.68%)
Apr 05, 2007 5.431 5.453 5.391 5.398 1,718,740 -0.03(-0.62%)
Apr 04, 2007 5.467 5.467 5.414 5.432 999,350 -0.04(-0.77%)
Apr 03, 2007 5.417 5.490 5.414 5.474 1,725,119 +0.09(+1.60%)
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.