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 )

86.38 -0.01 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 28, 2002 3.996 4.171 3.996 4.171 2,006,252 +0.16(+4.03%)
Jun 27, 2002 3.976 4.009 3.965 4.009 764,037 +0.01(+0.17%)
Jun 26, 2002 3.942 4.041 3.902 4.002 705,668 +0.05(+1.18%)
Jun 25, 2002 3.974 4.029 3.956 3.956 890,503 +0.10(+2.71%)
Jun 21, 2002 3.748 3.851 3.735 3.851 540,288 +0.12(+3.11%)
Jun 20, 2002 3.727 3.780 3.715 3.735 485,661 +0.01(+0.25%)
Jun 19, 2002 3.829 3.889 3.715 3.726 552,262 -0.08(-2.18%)
Jun 18, 2002 3.668 3.823 3.668 3.809 425,047 +0.13(+3.45%)
Jun 17, 2002 3.607 3.688 3.607 3.682 411,577 +0.07(+2.08%)
Jun 14, 2002 3.621 3.662 3.581 3.607 694,443 +0.14(+4.05%)
Jun 12, 2002 3.543 3.543 3.448 3.466 2,394,632 -0.10(-2.81%)
Jun 11, 2002 3.641 3.641 3.561 3.567 539,540 -0.07(-2.06%)
Jun 10, 2002 3.621 3.676 3.621 3.641 689,205 +0.02(+0.48%)
Jun 07, 2002 3.688 3.688 3.568 3.624 1,358,205 -0.14(-3.73%)
Jun 06, 2002 3.882 3.883 3.754 3.764 1,798,218 -0.12(-3.03%)
Jun 05, 2002 3.875 3.915 3.862 3.882 6,959,399 -0.10(-2.52%)
May 31, 2002 3.942 3.996 3.922 3.982 356,949 +0.06(+1.43%)
May 28, 2002 3.915 4.009 3.915 3.926 459,470 +0.01(+0.14%)
May 27, 2002 3.917 3.933 3.909 3.921 844,856 +0.00(+0.00%)
May 24, 2002 3.917 3.933 3.909 3.921 836,624 +0.01(+0.14%)
May 23, 2002 3.913 3.934 3.909 3.915 684,715 +0.00(+0.00%)
May 22, 2002 3.996 3.997 3.909 3.915 534,302 -0.10(-2.59%)
May 21, 2002 4.145 4.156 3.982 4.020 1,314,054 -0.13(-3.03%)
May 20, 2002 4.143 4.163 4.143 4.145 331,506 -0.01(-0.26%)
May 17, 2002 4.144 4.176 4.143 4.156 869,550 +0.01(+0.29%)
May 16, 2002 4.156 4.156 4.143 4.144 1,112,755 -0.03(-0.61%)
May 15, 2002 4.203 4.219 4.143 4.169 916,695 -0.03(-0.79%)
May 14, 2002 4.042 4.205 4.042 4.203 1,300,584 +0.11(+2.61%)
May 13, 2002 4.196 4.254 4.096 4.096 691,450 -0.12(-2.85%)
May 10, 2002 4.290 4.303 4.175 4.216 1,519,843 -0.07(-1.71%)
May 09, 2002 4.123 4.310 4.096 4.290 2,233,742 +0.17(+4.05%)
May 08, 2002 3.976 4.129 3.909 4.123 9,603,971 +0.06(+1.48%)
May 07, 2002 3.915 4.089 3.839 4.062 842,611 +0.15(+3.75%)
May 06, 2002 4.131 4.131 3.889 3.915 693,694 -0.25(-5.97%)
May 03, 2002 4.209 4.216 4.116 4.164 560,493 -0.06(-1.33%)
May 02, 2002 4.183 4.220 4.143 4.220 838,869 -0.03(-0.66%)
May 01, 2002 4.089 4.262 4.029 4.248 369,671 +0.09(+2.22%)
Apr 30, 2002 4.009 4.159 3.962 4.156 420,557 +0.17(+4.22%)
Apr 29, 2002 3.882 3.988 3.873 3.988 231,231 +0.08(+2.02%)
Apr 26, 2002 3.905 4.029 3.882 3.909 194,563 -0.03(-0.85%)
Apr 25, 2002 4.005 4.060 3.942 3.942 367,426 -0.06(-1.57%)
Apr 24, 2002 3.882 4.009 3.862 4.005 363,684 +0.09(+2.29%)
Apr 23, 2002 3.902 3.982 3.890 3.915 213,271 +0.00(+0.00%)
Apr 22, 2002 3.915 3.996 3.901 3.915 276,131 +0.01(+0.34%)
Apr 19, 2002 3.909 3.915 3.875 3.902 125,718 +0.01(+0.17%)
Apr 18, 2002 3.889 3.929 3.822 3.895 553,758 +0.02(+0.52%)
Apr 17, 2002 3.942 3.942 3.770 3.875 472,939 -0.07(-1.70%)
Apr 16, 2002 3.768 3.957 3.755 3.942 233,476 +0.21(+5.55%)
Apr 15, 2002 3.742 3.855 3.615 3.735 527,567 +0.01(+0.36%)
Apr 12, 2002 3.555 3.835 3.555 3.722 982,547 +0.26(+7.53%)
Apr 11, 2002 3.662 3.675 3.421 3.461 259,667 -0.18(-4.95%)
Apr 10, 2002 3.675 3.702 3.595 3.641 111,500 -0.03(-0.84%)
Apr 09, 2002 3.615 3.675 3.545 3.672 410,080 +0.06(+1.59%)
Apr 08, 2002 3.494 3.635 3.488 3.615 153,406 +0.10(+2.85%)
Apr 05, 2002 3.515 3.557 3.488 3.515 45,647 -0.01(-0.19%)
Apr 04, 2002 3.519 3.556 3.494 3.521 173,610 +0.00(+0.11%)
Apr 03, 2002 3.527 3.541 3.497 3.517 95,036 +0.01(+0.30%)
Apr 02, 2002 3.536 3.555 3.494 3.507 84,560 -0.02(-0.46%)
Apr 01, 2002 3.408 3.568 3.384 3.523 153,406 +0.12(+3.58%)
Mar 29, 2002 3.568 3.613 3.401 3.401 216,265 +0.00(+0.00%)
Mar 28, 2002 3.568 3.613 3.401 3.401 216,265 -0.14(-3.96%)
Mar 27, 2002 3.541 3.621 3.515 3.541 74,832 +0.00(+0.00%)
Mar 26, 2002 3.490 3.541 3.469 3.541 101,771 +0.07(+1.92%)
Mar 25, 2002 3.441 3.501 3.408 3.474 208,033 +0.00(+0.00%)
Mar 22, 2002 3.575 3.575 3.461 3.474 414,570 -0.13(-3.70%)
Mar 21, 2002 3.648 3.668 3.528 3.608 365,929 -0.07(-2.00%)
Mar 20, 2002 3.715 3.747 3.682 3.682 118,983 -0.07(-1.78%)
Mar 19, 2002 3.715 3.809 3.707 3.748 263,409 +0.07(+1.81%)
Mar 18, 2002 3.601 3.720 3.601 3.682 252,184 +0.05(+1.44%)
Mar 15, 2002 3.621 3.652 3.581 3.629 279,872 -0.01(-0.15%)
Mar 14, 2002 3.548 3.658 3.548 3.635 227,490 +0.09(+2.64%)
Mar 13, 2002 3.508 3.552 3.501 3.541 410,080 +0.01(+0.38%)
Mar 12, 2002 3.535 3.588 3.528 3.528 162,385 -0.01(-0.19%)
Mar 11, 2002 3.541 3.560 3.515 3.535 170,617 -0.03(-0.75%)
Mar 08, 2002 3.485 3.655 3.481 3.561 840,366 +0.08(+2.30%)
Mar 07, 2002 3.408 3.528 3.366 3.481 472,939 +0.07(+2.20%)
Mar 06, 2002 3.234 3.406 3.234 3.406 262,661 +0.19(+5.99%)
Mar 05, 2002 3.281 3.307 3.214 3.214 220,006 -0.06(-1.84%)
Mar 04, 2002 3.074 3.274 3.074 3.274 559,745 +0.20(+6.52%)
Mar 01, 2002 3.067 3.098 3.049 3.074 422,802 +0.01(+0.22%)
Feb 28, 2002 3.007 3.067 3.000 3.067 327,016 +0.07(+2.36%)
Feb 27, 2002 3.017 3.025 2.980 2.996 226,741 +0.01(+0.18%)
Feb 26, 2002 3.007 3.080 2.967 2.991 304,567 -0.05(-1.63%)
Feb 25, 2002 3.067 3.083 3.027 3.040 488,654 -0.03(-1.09%)
Feb 22, 2002 2.973 3.080 2.919 3.074 315,792 +0.07(+2.45%)
Feb 21, 2002 3.091 3.091 3.000 3.000 303,818 -0.09(-2.94%)
Feb 20, 2002 3.054 3.099 3.054 3.091 172,114 +0.04(+1.23%)
Feb 19, 2002 3.020 3.067 3.013 3.054 148,916 +0.03(+1.11%)
Feb 18, 2002 3.063 3.087 3.020 3.020 421,305 +0.00(+0.00%)
Feb 15, 2002 3.063 3.087 3.020 3.020 421,305 -0.04(-1.44%)
Feb 14, 2002 3.082 3.083 3.040 3.064 202,795 -0.02(-0.65%)
Feb 13, 2002 3.074 3.084 3.054 3.084 285,110 -0.00(-0.04%)
Feb 12, 2002 3.080 3.087 3.060 3.086 349,466 +0.01(+0.39%)
Feb 11, 2002 3.074 3.087 3.060 3.074 91,295 +0.00(+0.00%)
Feb 08, 2002 3.078 3.079 3.027 3.074 182,590 +0.00(+0.00%)
Feb 07, 2002 2.947 3.100 2.947 3.074 242,456 +0.13(+4.55%)
Feb 06, 2002 3.074 3.076 2.900 2.940 249,939 -0.13(-4.35%)
Feb 05, 2002 3.054 3.120 3.033 3.074 232,728 +0.01(+0.22%)
Feb 04, 2002 3.020 3.123 3.020 3.067 141,432 +0.04(+1.32%)
Feb 01, 2002 3.297 3.297 3.027 3.027 258,171 -0.28(-8.56%)
Jan 31, 2002 3.087 3.310 3.047 3.310 508,859 +0.28(+9.31%)
Jan 30, 2002 2.940 3.074 2.940 3.028 581,446 +0.02(+0.76%)
Jan 29, 2002 3.127 3.158 3.004 3.005 205,788 -0.13(-4.26%)
Jan 28, 2002 3.054 3.267 3.054 3.139 354,704 +0.07(+2.35%)
Jan 25, 2002 3.047 3.080 3.029 3.067 109,255 +0.03(+0.88%)
Jan 24, 2002 2.886 3.100 2.886 3.040 507,362 +0.19(+6.56%)
Jan 23, 2002 2.722 2.866 2.699 2.853 755,057 +0.16(+6.11%)
Jan 22, 2002 2.579 2.753 2.579 2.689 249,191 +0.12(+4.52%)
Jan 21, 2002 2.746 2.747 2.572 2.572 50,137 +0.00(+0.00%)
Jan 18, 2002 2.746 2.747 2.572 2.572 48,640 -0.19(-6.78%)
Jan 17, 2002 2.693 2.773 2.693 2.760 8,905,038 +0.05(+1.98%)
Jan 16, 2002 2.646 2.735 2.646 2.706 85,308 +0.06(+2.27%)
Jan 15, 2002 2.639 2.739 2.606 2.646 222,251 -0.02(-0.75%)
Jan 14, 2002 2.633 2.723 2.633 2.666 207,285 +0.03(+1.27%)
Jan 11, 2002 2.596 2.655 2.583 2.633 101,023 +0.03(+1.03%)
Jan 10, 2002 2.566 2.693 2.566 2.606 136,194 +0.00(+0.00%)
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.