A O Smith Ord Shs (NY: AOS )

75.40 USD -3.38 (-4.29%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 40.56 40.58 39.79 39.88 1,371,278 -0.55(-1.36%)
Nov 27, 2015 39.97 40.50 39.72 40.43 677,898 +0.40(+0.99%)
Nov 25, 2015 40.10 40.03 40.03 40.03 2,722,000 +0.06(+0.15%)
Nov 24, 2015 39.19 40.15 39.03 39.97 1,642,610 +0.68(+1.73%)
Nov 23, 2015 39.21 39.64 39.00 39.29 871,020 +0.21(+0.54%)
Nov 20, 2015 39.47 39.61 39.01 39.08 1,098,162 -0.32(-0.80%)
Nov 19, 2015 39.60 39.76 39.31 39.40 1,254,720 -0.20(-0.51%)
Nov 18, 2015 38.62 39.64 38.40 39.60 1,534,732 +1.09(+2.84%)
Nov 17, 2015 38.78 39.00 38.36 38.51 1,390,186 -0.04(-0.10%)
Nov 16, 2015 37.81 38.62 37.67 38.54 1,590,268 +0.74(+1.97%)
Nov 13, 2015 38.15 38.60 37.76 37.80 1,327,084 -0.38(-1.00%)
Nov 12, 2015 38.59 38.93 38.17 38.18 1,460,050 -0.76(-1.95%)
Nov 11, 2015 38.51 39.17 38.24 38.94 1,375,350 +0.45(+1.16%)
Nov 10, 2015 38.43 38.72 38.10 38.49 1,222,690 -0.12(-0.32%)
Nov 09, 2015 39.17 39.20 38.29 38.62 1,398,408 -0.50(-1.28%)
Nov 06, 2015 38.70 39.49 38.68 39.12 1,984,712 +0.29(+0.75%)
Nov 05, 2015 38.54 38.97 38.03 38.83 1,217,102 +0.33(+0.84%)
Nov 04, 2015 38.50 38.84 38.39 38.51 1,691,334 +0.10(+0.25%)
Nov 03, 2015 38.73 38.96 38.30 38.41 1,661,282 -0.38(-0.98%)
Nov 02, 2015 38.38 39.04 38.19 38.79 1,201,848 +0.38(+0.99%)
Oct 30, 2015 38.24 38.75 38.13 38.41 1,393,936 +0.22(+0.58%)
Oct 29, 2015 38.10 38.47 37.94 38.19 1,864,836 -0.02(-0.05%)
Oct 28, 2015 36.80 38.28 36.74 38.21 2,961,522 +1.31(+3.55%)
Oct 27, 2015 36.78 37.12 36.38 36.90 1,312,074 +0.01(+0.03%)
Oct 26, 2015 36.95 37.24 36.63 36.89 1,352,088 -0.03(-0.08%)
Oct 23, 2015 36.58 37.08 36.34 36.92 1,598,062 +0.54(+1.48%)
Oct 22, 2015 34.81 36.56 34.73 36.38 3,291,642 +2.05(+5.96%)
Oct 21, 2015 35.99 37.35 34.23 34.33 7,042,522 -1.06(-2.99%)
Oct 20, 2015 35.49 35.49 34.94 35.40 3,457,362 -0.04(-0.11%)
Oct 19, 2015 34.78 35.47 34.55 35.44 2,200,778 +0.53(+1.50%)
Oct 16, 2015 34.67 34.97 34.19 34.91 1,485,194 +0.19(+0.55%)
Oct 15, 2015 34.31 34.74 33.80 34.72 1,447,890 +0.51(+1.48%)
Oct 14, 2015 34.35 34.56 34.12 34.22 1,221,074 -0.19(-0.57%)
Oct 13, 2015 34.86 35.37 34.40 34.41 1,482,500 -0.81(-2.29%)
Oct 12, 2015 35.46 35.60 34.97 35.22 1,247,408 -0.16(-0.45%)
Oct 09, 2015 35.81 35.90 35.21 35.38 1,395,852 -0.42(-1.17%)
Oct 08, 2015 34.03 35.85 33.94 35.79 1,680,834 +1.64(+4.82%)
Oct 07, 2015 33.92 34.17 33.55 34.15 1,876,818 +0.55(+1.62%)
Oct 06, 2015 33.89 34.31 33.42 33.60 1,119,732 -0.42(-1.22%)
Oct 05, 2015 33.21 34.12 33.21 34.02 1,438,582 +1.13(+3.44%)
Oct 02, 2015 32.35 32.90 32.12 32.89 1,756,086 +0.17(+0.53%)
Oct 01, 2015 32.70 33.22 32.30 32.72 1,545,168 +0.12(+0.37%)
Sep 30, 2015 32.07 32.69 31.80 32.60 2,910,620 +0.65(+2.03%)
Sep 29, 2015 33.24 33.49 31.69 31.95 2,442,852 -1.33(-4.00%)
Sep 28, 2015 33.80 34.15 33.16 33.28 1,361,456 -0.68(-2.02%)
Sep 25, 2015 33.90 34.47 33.72 33.96 937,638 +0.31(+0.94%)
Sep 24, 2015 33.78 33.81 33.21 33.65 924,046 -0.44(-1.28%)
Sep 23, 2015 34.06 34.57 33.53 34.08 1,260,514 +0.30(+0.90%)
Sep 22, 2015 33.99 34.30 33.51 33.78 757,430 -0.73(-2.12%)
Sep 21, 2015 34.70 35.13 34.34 34.51 1,053,816 +0.09(+0.25%)
Sep 18, 2015 34.53 35.14 34.34 34.42 2,045,862 -0.61(-1.73%)
Sep 17, 2015 35.06 35.60 34.94 35.03 1,294,882 -0.02(-0.07%)
Sep 16, 2015 34.80 35.12 34.69 35.05 1,100,106 +0.18(+0.52%)
Sep 15, 2015 34.57 34.93 34.33 34.87 1,434,790 +0.49(+1.41%)
Sep 14, 2015 34.47 34.73 34.22 34.38 902,576 -0.07(-0.19%)
Sep 11, 2015 34.19 34.68 33.95 34.45 1,265,216 +0.29(+0.83%)
Sep 10, 2015 33.67 34.31 33.47 34.17 1,895,878 +0.44(+1.30%)
Sep 09, 2015 33.73 34.19 33.60 33.72 2,401,364 +0.14(+0.43%)
Sep 08, 2015 32.94 33.62 32.91 33.58 1,391,906 +1.04(+3.20%)
Sep 04, 2015 32.47 32.54 32.54 32.54 3,164,000 -0.38(-1.14%)
Sep 03, 2015 32.12 33.03 31.95 32.92 2,295,726 +0.90(+2.81%)
Sep 02, 2015 31.73 32.01 31.05 32.01 1,681,024 +0.59(+1.89%)
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.