Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A O Smith Ord Shs (NY: AOS )

82.73 -0.11 (-0.13%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 4.169 4.366 4.169 4.327 3,286,632 +0.16(+3.92%)
Oct 28, 2005 4.136 4.195 4.136 4.164 2,129,725 +0.03(+0.84%)
Oct 27, 2005 4.203 4.287 4.123 4.129 2,741,105 -0.08(-2.00%)
Oct 26, 2005 4.236 4.323 4.209 4.213 4,830,421 -0.02(-0.54%)
Oct 25, 2005 4.250 4.272 4.216 4.236 3,432,555 -0.01(-0.31%)
Oct 24, 2005 4.183 4.274 4.183 4.250 4,565,515 +0.08(+1.92%)
Oct 21, 2005 4.203 4.244 4.165 4.169 2,741,105 -0.02(-0.41%)
Oct 20, 2005 4.239 4.290 4.143 4.187 2,699,947 -0.05(-1.23%)
Oct 19, 2005 4.270 4.327 4.223 4.239 3,276,904 -0.06(-1.49%)
Oct 18, 2005 4.243 4.376 4.229 4.303 2,708,179 +0.06(+1.42%)
Oct 17, 2005 4.125 4.276 4.121 4.243 3,486,434 +0.13(+3.08%)
Oct 14, 2005 4.143 4.196 3.930 4.116 8,200,117 +0.35(+9.38%)
Oct 13, 2005 3.762 3.809 3.722 3.763 1,331,265 -0.01(-0.18%)
Oct 12, 2005 3.829 3.859 3.756 3.770 1,093,299 -0.08(-2.05%)
Oct 11, 2005 3.925 3.964 3.839 3.849 1,427,051 -0.07(-1.87%)
Oct 10, 2005 3.922 3.929 3.874 3.922 1,230,990 -0.01(-0.34%)
Oct 07, 2005 3.906 3.942 3.849 3.935 779,003 +0.03(+0.89%)
Oct 06, 2005 3.837 3.929 3.833 3.901 1,230,242 +0.07(+1.71%)
Oct 05, 2005 3.855 3.867 3.795 3.835 1,002,752 -0.03(-0.83%)
Oct 04, 2005 3.909 3.934 3.835 3.867 987,785 -0.04(-0.92%)
Oct 03, 2005 3.829 3.910 3.823 3.903 1,147,178 +0.09(+2.49%)
Sep 30, 2005 3.714 3.821 3.682 3.809 861,319 +0.09(+2.55%)
Sep 29, 2005 3.671 3.718 3.628 3.714 710,158 +0.06(+1.53%)
Sep 28, 2005 3.615 3.700 3.601 3.658 995,268 +0.04(+1.18%)
Sep 27, 2005 3.595 3.643 3.561 3.615 1,489,910 +0.03(+0.97%)
Sep 26, 2005 3.541 3.591 3.494 3.580 1,034,930 +0.07(+1.86%)
Sep 23, 2005 3.481 3.515 3.414 3.515 733,356 +0.08(+2.33%)
Sep 22, 2005 3.402 3.460 3.357 3.434 907,715 +0.05(+1.34%)
Sep 21, 2005 3.354 3.425 3.327 3.389 1,031,936 +0.03(+0.92%)
Sep 20, 2005 3.461 3.509 3.321 3.358 1,515,353 -0.15(-4.23%)
Sep 19, 2005 3.624 3.624 3.457 3.507 1,222,010 -0.10(-2.81%)
Sep 16, 2005 3.746 3.746 3.555 3.608 2,948,390 -0.11(-2.98%)
Sep 15, 2005 3.728 3.759 3.702 3.719 661,517 +0.01(+0.29%)
Sep 14, 2005 3.724 3.724 3.702 3.708 542,533 +0.00(+0.00%)
Sep 13, 2005 3.712 3.747 3.675 3.708 362,188 -0.01(-0.18%)
Sep 12, 2005 3.628 3.735 3.628 3.715 665,258 +0.05(+1.50%)
Sep 09, 2005 3.648 3.678 3.632 3.660 418,312 +0.03(+0.77%)
Sep 08, 2005 3.680 3.682 3.628 3.632 464,708 -0.05(-1.31%)
Sep 07, 2005 3.695 3.702 3.659 3.680 572,466 -0.01(-0.22%)
Sep 06, 2005 3.702 3.702 3.659 3.688 845,604 -0.01(-0.14%)
Sep 02, 2005 3.735 3.742 3.637 3.694 683,966 -0.04(-1.11%)
Sep 01, 2005 3.762 3.762 3.719 3.735 449,741 -0.03(-0.68%)
Aug 31, 2005 3.694 3.768 3.639 3.760 859,074 +0.08(+2.18%)
Aug 30, 2005 3.732 3.732 3.643 3.680 740,090 -0.06(-1.64%)
Aug 29, 2005 3.688 3.747 3.678 3.742 301,573 +0.05(+1.23%)
Aug 26, 2005 3.722 3.711 3.624 3.696 482,668 -0.03(-0.68%)
Aug 25, 2005 3.702 3.732 3.688 3.722 732,607 +0.02(+0.43%)
Aug 24, 2005 3.688 3.742 3.676 3.706 332,255 +0.02(+0.47%)
Aug 23, 2005 3.655 3.734 3.648 3.688 466,204 +0.03(+0.73%)
Aug 22, 2005 3.668 3.675 3.648 3.662 747,574 +0.01(+0.37%)
Aug 19, 2005 3.655 3.674 3.641 3.648 231,231 -0.01(-0.18%)
Aug 18, 2005 3.695 3.695 3.652 3.655 443,755 -0.05(-1.44%)
Aug 17, 2005 3.715 3.722 3.695 3.708 493,892 +0.01(+0.18%)
Aug 16, 2005 3.726 3.746 3.699 3.702 1,065,611 -0.04(-1.00%)
Aug 15, 2005 3.742 3.763 3.735 3.739 1,141,940 -0.01(-0.21%)
Aug 12, 2005 3.732 3.783 3.688 3.747 928,668 +0.01(+0.14%)
Aug 11, 2005 3.695 3.759 3.688 3.742 563,486 +0.06(+1.63%)
Aug 10, 2005 3.675 3.746 3.662 3.682 583,691 +0.01(+0.36%)
Aug 09, 2005 3.680 3.720 3.628 3.668 704,171 -0.01(-0.29%)
Aug 08, 2005 3.627 3.694 3.624 3.679 543,282 +0.06(+1.62%)
Aug 05, 2005 3.702 3.727 3.615 3.620 441,510 -0.07(-1.95%)
Aug 04, 2005 3.659 3.738 3.640 3.692 1,037,174 +0.02(+0.55%)
Aug 03, 2005 3.728 3.739 3.668 3.672 503,621 -0.07(-1.86%)
Aug 02, 2005 3.712 3.755 3.688 3.742 993,023 +0.03(+0.79%)
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.