A O Smith Ord Shs (NY: AOS )

81.34 USD +0.34 (+0.42%)
Streaming Delayed Price Updated: 12:18 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 80.92 81.76 80.34 81.00 646,235 -1.39(-1.69%)
Nov 24, 2021 82.16 82.93 81.93 82.39 846,838 -0.06(-0.07%)
Nov 23, 2021 82.99 83.39 81.87 82.45 620,493 -0.35(-0.42%)
Nov 22, 2021 82.88 83.48 82.39 82.80 673,088 +0.34(+0.41%)
Nov 19, 2021 82.52 83.04 81.65 82.46 726,617 +0.15(+0.18%)
Nov 18, 2021 82.68 82.55 82.07 82.31 744,896 -0.44(-0.53%)
Nov 17, 2021 82.64 82.94 81.96 82.75 542,175 +0.23(+0.28%)
Nov 16, 2021 81.81 83.60 81.81 82.52 868,219 +0.76(+0.93%)
Nov 15, 2021 82.00 82.00 81.06 81.76 782,856 -0.33(-0.40%)
Nov 12, 2021 79.78 82.25 79.78 82.09 891,616 +2.42(+3.04%)
Nov 11, 2021 78.87 79.88 78.59 79.67 666,420 +1.23(+1.57%)
Nov 10, 2021 78.25 78.44 684,458 -0.27(-0.34%)
Nov 09, 2021 77.80 78.95 77.69 78.71 758,370 +1.11(+1.43%)
Nov 08, 2021 78.15 78.68 77.12 77.60 911,872 +0.05(+0.06%)
Nov 05, 2021 78.50 79.62 77.40 77.55 1,337,249 -0.31(-0.40%)
Nov 04, 2021 78.16 78.54 77.29 77.86 1,268,465 -0.53(-0.68%)
Nov 03, 2021 77.91 79.29 77.16 78.39 1,532,925 +0.03(+0.04%)
Nov 02, 2021 74.97 78.71 74.46 78.36 2,215,069 +3.66(+4.90%)
Nov 01, 2021 73.46 75.53 74.43 74.70 1,836,811 +1.63(+2.23%)
Oct 29, 2021 70.77 73.14 70.32 73.07 2,458,346 +2.38(+3.37%)
Oct 28, 2021 67.03 72.72 67.03 70.69 2,735,352 +6.44(+10.02%)
Oct 27, 2021 65.74 66.37 64.04 64.25 1,442,811 -1.29(-1.97%)
Oct 26, 2021 66.89 65.52 65.54 960,074 -1.28(-1.92%)
Oct 25, 2021 66.51 67.66 66.10 66.82 1,146,428 +0.06(+0.09%)
Oct 22, 2021 66.99 67.61 66.75 66.76 609,858 +0.03(+0.04%)
Oct 21, 2021 66.44 66.95 66.11 66.73 908,285 +0.07(+0.11%)
Oct 20, 2021 66.10 66.85 65.74 66.66 1,121,481 +1.15(+1.76%)
Oct 19, 2021 65.96 65.96 65.00 65.51 624,299 -0.10(-0.15%)
Oct 18, 2021 65.23 65.98 64.71 65.61 718,155 -0.09(-0.14%)
Oct 15, 2021 65.90 66.28 65.43 65.70 719,966 +0.43(+0.66%)
Oct 14, 2021 64.15 65.36 63.81 65.27 934,635 +1.61(+2.53%)
Oct 13, 2021 63.74 64.20 63.08 63.66 904,453 +0.20(+0.32%)
Oct 12, 2021 64.43 65.53 63.18 63.46 1,786,125 -0.70(-1.09%)
Oct 11, 2021 64.29 65.05 64.13 64.16 1,474,343 -0.07(-0.11%)
Oct 08, 2021 64.60 65.05 63.93 64.23 1,223,613 -0.43(-0.67%)
Oct 07, 2021 64.26 65.33 64.26 64.66 1,223,986 +0.91(+1.43%)
Oct 06, 2021 63.03 63.81 62.59 63.75 1,234,210 +0.09(+0.14%)
Oct 05, 2021 62.20 64.03 61.41 63.66 1,839,860 +2.49(+4.07%)
Oct 04, 2021 61.25 61.57 60.64 61.17 1,249,750 -0.32(-0.52%)
Oct 01, 2021 61.31 61.83 60.39 61.49 1,159,120 +0.42(+0.69%)
Sep 30, 2021 63.75 63.97 61.02 61.07 2,082,731 -2.48(-3.90%)
Sep 29, 2021 63.72 64.05 63.49 63.55 933,964 +0.15(+0.24%)
Sep 28, 2021 64.29 64.86 63.40 63.40 951,499 -1.15(-1.78%)
Sep 27, 2021 64.06 65.12 64.06 64.55 966,259 +0.49(+0.76%)
Sep 24, 2021 64.02 64.55 63.85 64.06 1,039,146 -0.36(-0.56%)
Sep 23, 2021 64.15 65.06 63.96 64.42 689,992 +0.65(+1.02%)
Sep 22, 2021 64.32 64.70 63.57 63.77 1,279,859 -0.07(-0.11%)
Sep 21, 2021 64.89 64.93 63.31 63.84 1,120,263 -0.64(-0.99%)
Sep 20, 2021 64.03 64.55 62.99 64.48 2,042,512 -0.80(-1.23%)
Sep 17, 2021 66.40 66.47 64.95 65.28 2,177,449 -1.38(-2.07%)
Sep 16, 2021 68.38 68.45 66.57 66.66 1,117,167 -1.80(-2.63%)
Sep 15, 2021 68.14 68.76 67.70 68.46 1,109,242 +0.13(+0.19%)
Sep 14, 2021 69.96 70.00 68.14 68.33 833,275 -1.37(-1.97%)
Sep 13, 2021 70.62 71.00 69.14 69.70 892,611 -0.41(-0.58%)
Sep 10, 2021 71.45 71.53 70.04 70.11 725,706 -0.85(-1.20%)
Sep 09, 2021 72.20 72.42 70.93 70.96 595,589 -1.12(-1.55%)
Sep 08, 2021 71.46 72.21 70.81 72.08 636,704 +0.21(+0.29%)
Sep 07, 2021 73.13 73.13 71.75 71.87 736,443 -1.37(-1.87%)
Sep 03, 2021 73.55 73.81 72.58 73.24 433,746 -0.47(-0.64%)
Sep 02, 2021 72.88 73.72 72.55 73.71 680,518 +1.11(+1.53%)
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.