A O Smith Ord Shs (NY: AOS )

80.57 USD -2.37 (-2.86%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 48.73 48.93 48.30 48.40 470,400 -0.34(-0.70%)
Nov 27, 2019 48.69 49.13 48.62 48.74 1,036,800 +0.05(+0.10%)
Nov 26, 2019 48.84 48.84 48.33 48.69 1,057,160 -0.07(-0.14%)
Nov 25, 2019 48.22 49.00 48.22 48.76 1,123,804 +0.56(+1.16%)
Nov 22, 2019 48.54 48.54 47.78 48.20 1,090,700 -0.25(-0.52%)
Nov 21, 2019 48.08 48.64 47.97 48.45 918,082 +0.36(+0.75%)
Nov 20, 2019 48.06 48.55 47.77 48.09 1,321,485 -0.18(-0.37%)
Nov 19, 2019 49.32 49.42 48.03 48.27 1,860,200 -0.98(-1.99%)
Nov 18, 2019 50.47 50.84 49.04 49.25 1,308,088 -1.53(-3.01%)
Nov 15, 2019 51.94 52.07 50.65 50.78 1,149,700 -0.74(-1.44%)
Nov 14, 2019 51.56 51.88 51.37 51.52 817,622 -0.26(-0.50%)
Nov 13, 2019 51.82 52.02 51.43 51.78 452,366 -0.27(-0.52%)
Nov 12, 2019 51.87 52.36 51.61 52.05 917,942 +0.30(+0.58%)
Nov 11, 2019 51.81 52.14 51.56 51.75 801,817 -0.33(-0.63%)
Nov 08, 2019 51.91 52.20 51.71 52.08 980,400 +0.21(+0.40%)
Nov 07, 2019 52.46 52.61 51.65 51.87 657,345 -0.16(-0.31%)
Nov 06, 2019 51.72 52.07 51.29 52.03 1,091,636 +0.14(+0.27%)
Nov 05, 2019 51.00 51.94 50.94 51.89 2,139,983 +1.03(+2.03%)
Nov 04, 2019 50.70 50.96 50.39 50.86 1,081,792 +0.58(+1.15%)
Nov 01, 2019 50.18 50.51 49.82 50.28 1,265,200 +0.60(+1.21%)
Oct 31, 2019 50.42 50.42 49.21 49.68 2,141,595 -0.70(-1.39%)
Oct 30, 2019 48.69 50.60 48.48 50.38 1,725,353 +1.15(+2.34%)
Oct 29, 2019 49.50 50.67 48.82 49.23 3,869,584 -2.12(-4.13%)
Oct 28, 2019 51.09 51.48 50.37 51.35 2,195,934 +0.28(+0.55%)
Oct 25, 2019 50.71 51.64 50.71 51.07 1,166,700 +0.15(+0.29%)
Oct 24, 2019 51.03 51.16 50.35 50.92 723,424 +0.07(+0.14%)
Oct 23, 2019 51.57 51.70 50.52 50.85 1,195,439 -0.89(-1.72%)
Oct 22, 2019 51.15 52.03 50.40 51.74 1,357,957 +0.64(+1.25%)
Oct 21, 2019 51.41 51.78 50.82 51.10 1,467,706 +0.09(+0.18%)
Oct 18, 2019 50.10 51.05 49.76 51.01 1,783,800 +0.99(+1.98%)
Oct 17, 2019 49.25 50.19 49.25 50.02 1,002,227 +1.21(+2.48%)
Oct 16, 2019 48.28 48.98 48.28 48.81 1,405,044 +0.36(+0.74%)
Oct 15, 2019 47.73 48.58 47.47 48.45 926,861 +0.72(+1.51%)
Oct 14, 2019 47.63 48.02 47.35 47.73 751,294 -0.26(-0.54%)
Oct 11, 2019 47.08 48.52 47.04 47.99 1,266,400 +1.65(+3.56%)
Oct 10, 2019 45.46 46.67 45.46 46.34 1,044,395 +0.88(+1.94%)
Oct 09, 2019 45.59 45.69 44.95 45.46 1,005,331 +0.22(+0.49%)
Oct 08, 2019 44.82 45.76 44.75 45.24 1,337,685 +0.11(+0.24%)
Oct 07, 2019 45.26 45.98 45.07 45.13 1,311,346 -0.38(-0.83%)
Oct 04, 2019 45.04 45.60 44.99 45.51 1,447,900 +0.51(+1.13%)
Oct 03, 2019 45.00 45.10 44.11 45.00 1,557,931 -0.19(-0.42%)
Oct 02, 2019 46.23 46.38 44.88 45.19 1,664,995 -1.62(-3.46%)
Oct 01, 2019 48.10 48.87 46.77 46.81 719,321 -0.90(-1.89%)
Sep 30, 2019 47.66 48.10 47.52 47.71 971,378 +0.05(+0.10%)
Sep 27, 2019 47.69 47.96 47.04 47.66 916,800 +0.17(+0.36%)
Sep 26, 2019 47.82 47.92 47.16 47.49 1,020,000 -0.49(-1.02%)
Sep 25, 2019 47.37 48.03 47.13 47.98 776,471 +0.62(+1.31%)
Sep 24, 2019 47.95 48.24 46.90 47.36 912,138 -0.41(-0.86%)
Sep 23, 2019 47.00 47.96 46.86 47.77 868,108 +0.29(+0.61%)
Sep 20, 2019 48.59 48.73 47.36 47.48 1,972,600 -1.01(-2.08%)
Sep 19, 2019 48.89 49.07 48.36 48.49 971,413 -0.31(-0.64%)
Sep 18, 2019 48.98 49.25 48.09 48.80 945,974 -0.36(-0.73%)
Sep 17, 2019 48.50 49.31 48.08 49.16 1,487,117 +0.41(+0.84%)
Sep 16, 2019 49.94 50.01 48.62 48.75 2,263,548 -1.49(-2.97%)
Sep 13, 2019 51.92 51.94 50.17 50.24 2,247,400 -1.47(-2.84%)
Sep 12, 2019 51.53 51.78 50.43 51.71 1,647,740 +0.87(+1.71%)
Sep 11, 2019 49.92 50.87 49.36 50.84 2,259,658 +1.12(+2.25%)
Sep 10, 2019 49.00 49.83 48.85 49.72 2,429,561 +0.62(+1.26%)
Sep 09, 2019 48.09 49.24 47.90 49.10 1,223,708 +1.29(+2.70%)
Sep 06, 2019 47.86 48.13 47.56 47.81 1,015,000 +0.19(+0.40%)
Sep 05, 2019 46.83 47.89 46.70 47.62 1,085,474 +1.32(+2.85%)
Sep 04, 2019 46.12 46.46 45.82 46.30 637,492 +0.70(+1.54%)
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.