Indicators

A O Smith Ord Shs (NY: AOS )

85.68 +0.32 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	43.12	44.12	42.67	44.05	2,870,325	+0.84(+1.95%)
May 28, 2020	44.00	44.28	43.00	43.21	2,505,057	-0.57(-1.31%)
May 27, 2020	42.13	43.88	42.08	43.78	2,354,138	+2.21(+5.31%)
May 26, 2020	40.10	41.93	40.00	41.58	1,767,488	+2.42(+6.18%)
May 22, 2020	39.70	39.70	38.86	39.16	1,189,859	-0.43(-1.08%)
May 21, 2020	39.20	39.82	39.18	39.58	900,695	+0.20(+0.52%)
May 20, 2020	39.42	39.65	39.04	39.38	1,368,783	+0.45(+1.14%)
May 19, 2020	40.19	40.23	38.91	38.93	1,766,142	-1.41(-3.49%)
May 18, 2020	38.72	40.61	38.70	40.34	1,700,120	+2.87(+7.65%)
May 15, 2020	37.10	38.56	37.10	37.48	5,148,903	+0.12(+0.32%)
May 14, 2020	36.67	37.42	35.72	37.36	1,780,641	+0.28(+0.75%)
May 13, 2020	38.82	38.90	36.85	37.08	1,901,493	-1.95(-4.99%)
May 12, 2020	40.77	40.77	39.00	39.03	1,666,492	-1.73(-4.23%)
May 11, 2020	41.14	41.14	40.62	40.75	963,778	-0.79(-1.90%)
May 08, 2020	40.72	41.72	40.69	41.54	1,247,330	+1.37(+3.42%)
May 07, 2020	40.65	40.77	39.59	40.17	1,410,447	-0.32(-0.78%)
May 06, 2020	39.89	41.15	39.63	40.48	1,477,744	+1.38(+3.53%)
May 05, 2020	39.34	39.59	38.31	39.10	1,574,844	+0.17(+0.43%)
May 04, 2020	38.24	39.01	37.96	38.93	2,158,995	+0.31(+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.