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 )

84.31 +0.76 (+0.91%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Sep 30, 2002 3.684 3.809 3.675 3.798 1,225,752 +0.05(+1.25%)
Sep 27, 2002 3.800 3.862 3.702 3.751 850,094 -0.05(-1.30%)
Sep 26, 2002 3.349 3.893 3.349 3.800 2,680,491 +0.45(+13.53%)
Sep 25, 2002 3.368 3.401 3.327 3.347 964,587 -0.03(-0.79%)
Sep 24, 2002 3.461 3.494 3.338 3.374 1,599,913 -0.12(-3.33%)
Sep 23, 2002 3.628 3.637 3.474 3.490 630,835 -0.15(-4.15%)
Sep 20, 2002 3.640 3.688 3.601 3.641 17,136,584 +0.00(+0.07%)
Sep 19, 2002 3.762 3.842 3.635 3.639 836,624 -0.13(-3.47%)
Sep 18, 2002 3.862 3.863 3.768 3.770 498,382 -0.10(-2.56%)
Sep 17, 2002 3.977 4.002 3.869 3.869 365,929 -0.09(-2.23%)
Sep 16, 2002 3.943 3.996 3.942 3.957 136,943 +0.01(+0.37%)
Sep 13, 2002 3.942 4.005 3.915 3.942 436,272 +0.00(+0.00%)
Sep 12, 2002 3.986 3.986 3.911 3.942 380,896 -0.04(-1.07%)
Sep 11, 2002 3.976 3.989 3.942 3.985 23,048,332 +0.03(+0.74%)
Sep 10, 2002 3.985 4.009 3.906 3.956 324,023 -0.03(-0.74%)
Sep 09, 2002 3.835 4.002 3.822 3.985 548,520 +0.11(+2.83%)
Sep 06, 2002 3.875 3.902 3.835 3.875 450,490 +0.03(+0.69%)
Sep 05, 2002 3.974 3.974 3.849 3.849 692,198 -0.16(-3.97%)
Sep 04, 2002 3.909 4.009 3.905 4.008 446,748 +0.10(+2.56%)
Sep 03, 2002 4.065 4.065 3.907 3.907 621,107 -0.16(-3.97%)
Aug 30, 2002 4.062 4.143 4.061 4.069 688,456 +0.01(+0.16%)
Aug 29, 2002 4.002 4.076 3.993 4.062 1,128,470 +0.06(+1.50%)
Aug 28, 2002 4.004 4.009 3.976 4.002 786,486 -0.00(-0.10%)
Aug 27, 2002 4.009 4.042 3.974 4.006 953,362 -0.00(-0.07%)
Aug 26, 2002 3.902 4.009 3.897 4.009 653,285 +0.12(+3.09%)
Aug 23, 2002 3.969 4.002 3.889 3.889 451,986 -0.10(-2.41%)
Aug 22, 2002 4.002 4.002 3.943 3.985 405,590 -0.02(-0.43%)
Aug 21, 2002 3.996 4.009 3.929 4.002 552,262 +0.01(+0.37%)
Aug 20, 2002 3.946 4.002 3.935 3.988 566,480 -0.02(-0.50%)
Aug 16, 2002 3.982 4.041 3.982 4.008 565,731 +0.01(+0.30%)
Aug 15, 2002 4.005 4.009 3.976 3.996 980,302 -0.01(-0.23%)
Aug 14, 2002 3.946 4.008 3.909 4.005 1,431,540 +0.06(+1.52%)
Aug 13, 2002 3.993 4.009 3.945 3.945 2,244,967 -0.05(-1.30%)
Aug 12, 2002 3.938 4.006 3.899 3.997 1,223,507 +0.23(+6.06%)
Aug 07, 2002 3.762 3.795 3.644 3.768 1,246,705 +0.03(+0.71%)
Aug 06, 2002 3.688 3.775 3.688 3.742 674,986 +0.06(+1.67%)
Aug 05, 2002 3.688 3.775 3.676 3.680 346,473 -0.02(-0.54%)
Aug 02, 2002 3.847 3.847 3.648 3.700 567,976 -0.15(-3.82%)
Aug 01, 2002 3.842 3.878 3.822 3.847 362,188 +0.01(+0.14%)
Jul 31, 2002 3.910 3.935 3.829 3.842 617,366 -0.09(-2.24%)
Jul 30, 2002 4.123 4.129 3.905 3.930 1,035,678 -0.16(-3.89%)
Jul 29, 2002 3.869 4.089 3.862 4.089 1,399,363 +0.21(+5.52%)
Jul 26, 2002 3.837 3.889 3.837 3.875 587,433 +0.04(+1.01%)
Jul 25, 2002 3.877 3.891 3.834 3.837 877,782 -0.04(-1.00%)
Jul 24, 2002 3.803 3.895 3.699 3.875 1,219,017 +0.06(+1.58%)
Jul 23, 2002 3.879 3.909 3.718 3.815 1,646,309 -0.06(-1.65%)
Jul 22, 2002 3.829 3.910 3.825 3.879 1,213,030 +0.05(+1.33%)
Jul 19, 2002 3.842 3.895 3.782 3.829 783,493 -0.03(-0.80%)
Jul 17, 2002 3.842 3.942 3.796 3.859 954,111 -0.43(-10.03%)
Jul 12, 2002 4.123 4.376 4.062 4.290 3,099,551 +0.55(+14.72%)
Jul 11, 2002 3.775 3.775 3.662 3.739 738,594 -0.14(-3.52%)
Jul 10, 2002 3.949 3.953 3.875 3.875 201,298 -0.07(-1.86%)
Jul 09, 2002 3.879 4.005 3.869 3.949 487,157 +0.06(+1.62%)
Jul 08, 2002 3.826 3.890 3.826 3.886 744,580 +0.06(+1.61%)
Jul 05, 2002 3.732 3.882 3.732 3.825 477,429 +0.10(+2.76%)
Jul 04, 2002 3.837 3.837 3.615 3.722 4,639,599 +0.00(+0.00%)
Jul 03, 2002 3.837 3.837 3.615 3.722 859,074 -0.11(-3.00%)
Jul 02, 2002 4.084 4.129 3.835 3.837 847,101 -0.25(-6.05%)
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.