Skip to main content

A O Smith Ord Shs (NY: AOS )

89.46 +0.61 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 71.66 71.99 71.08 71.56 460,319 +0.39(+0.55%)
Jun 29, 2023 70.70 71.62 70.70 71.16 662,760 +0.25(+0.35%)
Jun 28, 2023 70.92 71.35 70.53 70.92 684,514 -0.14(-0.19%)
Jun 27, 2023 70.01 71.46 70.01 71.06 953,675 +1.30(+1.86%)
Jun 26, 2023 68.32 69.88 68.32 69.76 837,041 +1.44(+2.10%)
Jun 23, 2023 67.43 68.47 67.02 68.32 1,133,238 +0.44(+0.65%)
Jun 22, 2023 68.60 68.60 67.82 67.88 882,216 -0.80(-1.16%)
Jun 21, 2023 68.55 69.16 68.06 68.68 724,554 -0.24(-0.34%)
Jun 20, 2023 69.24 69.44 68.64 68.91 705,014 -0.89(-1.28%)
Jun 16, 2023 69.71 70.00 69.19 69.81 1,795,119 +0.48(+0.69%)
Jun 15, 2023 68.64 69.42 67.62 69.32 794,078 +0.20(+0.28%)
May 08, 2023 69.45 69.66 68.57 69.13 539,505 -0.07(-0.10%)
May 05, 2023 68.82 69.37 68.36 69.20 782,003 +1.17(+1.72%)
May 04, 2023 67.94 68.40 67.06 68.03 965,368 -0.27(-0.39%)
May 03, 2023 68.96 69.33 68.10 68.29 989,133 -0.31(-0.46%)
May 02, 2023 68.78 69.07 67.53 68.61 925,567 -0.35(-0.51%)
May 01, 2023 67.77 69.04 67.30 68.96 1,298,541 +1.82(+2.71%)
Apr 28, 2023 68.29 69.05 66.87 67.14 3,336,656 -0.27(-0.39%)
Apr 27, 2023 68.42 68.81 65.18 67.41 2,883,408 +1.34(+2.02%)
Apr 26, 2023 66.98 67.25 66.06 66.07 1,912,775 -1.05(-1.56%)
Apr 25, 2023 66.91 68.02 66.85 67.12 1,794,748 -0.34(-0.51%)
Apr 24, 2023 67.48 67.92 66.98 67.46 1,211,684 +0.14(+0.20%)
Apr 21, 2023 67.38 67.72 66.75 67.32 713,015 +0.01(+0.01%)
Apr 20, 2023 66.07 67.37 66.07 67.31 899,807 +0.87(+1.31%)
Apr 19, 2023 66.95 67.29 66.16 66.44 1,187,917 -0.65(-0.96%)
Apr 18, 2023 66.59 67.16 66.28 67.09 862,589 +0.95(+1.44%)
Apr 17, 2023 65.75 66.25 65.44 66.14 1,152,104 +0.44(+0.67%)
Apr 14, 2023 64.94 66.42 64.90 65.70 1,624,679 +0.75(+1.16%)
Apr 13, 2023 64.53 65.12 63.36 64.94 801,658 +0.32(+0.50%)
Apr 12, 2023 64.62 65.12 64.21 64.62 989,951 +0.45(+0.70%)
Apr 11, 2023 64.50 64.86 64.07 64.17 743,923 +0.09(+0.14%)
Apr 10, 2023 63.04 64.11 62.85 64.08 750,193 +0.85(+1.35%)
Apr 06, 2023 63.18 63.40 62.06 63.23 1,184,160 -0.01(-0.02%)
Apr 05, 2023 64.07 64.82 62.58 63.24 1,735,666 -1.19(-1.85%)
Apr 04, 2023 67.20 67.38 64.08 64.44 1,190,235 -2.96(-4.39%)
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.