A O Smith Ord Shs (NY: AOS )

76.71 USD +1.99 (+2.66%)
Streaming Delayed Price Updated: 2:59 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 5.850 5.868 5.850 5.857 144,000 +0.02(+0.31%)
Nov 26, 2003 5.847 5.883 5.792 5.838 868,200 +0.03(+0.52%)
Nov 25, 2003 5.900 5.965 5.808 5.808 688,200 -0.12(-2.11%)
Nov 24, 2003 5.700 5.973 5.700 5.933 1,129,800 +0.25(+4.49%)
Nov 21, 2003 5.683 5.683 5.655 5.678 361,200 +0.03(+0.50%)
Nov 20, 2003 5.635 5.668 5.585 5.650 609,600 -0.03(-0.50%)
Nov 19, 2003 5.583 5.725 5.552 5.678 972,600 +0.10(+1.70%)
Nov 18, 2003 5.617 5.622 5.572 5.583 607,800 -0.02(-0.27%)
Nov 17, 2003 5.542 5.600 5.542 5.598 1,021,800 +0.04(+0.78%)
Nov 14, 2003 5.467 5.605 5.453 5.555 994,800 +0.10(+1.77%)
Nov 13, 2003 5.402 5.460 5.392 5.458 656,400 +0.06(+1.08%)
Nov 12, 2003 5.383 5.418 5.370 5.400 913,800 +0.02(+0.31%)
Nov 11, 2003 5.417 5.418 5.375 5.383 1,318,800 -0.04(-0.83%)
Nov 10, 2003 5.485 5.485 5.428 5.428 588,600 -0.07(-1.24%)
Nov 07, 2003 5.533 5.547 5.493 5.497 442,200 -0.01(-0.21%)
Nov 06, 2003 5.567 5.567 5.493 5.508 472,200 -0.03(-0.54%)
Nov 05, 2003 5.500 5.538 5.422 5.538 387,000 +0.05(+1.00%)
Nov 04, 2003 5.433 5.528 5.420 5.483 678,600 +0.03(+0.55%)
Nov 03, 2003 5.308 5.455 5.308 5.453 351,000 +0.18(+3.38%)
Oct 31, 2003 5.260 5.290 5.233 5.275 376,200 +0.03(+0.57%)
Oct 30, 2003 5.163 5.245 5.137 5.245 410,400 +0.10(+2.01%)
Oct 29, 2003 5.170 5.170 5.118 5.142 364,800 -0.05(-1.03%)
Oct 28, 2003 5.148 5.195 5.125 5.195 598,200 +0.05(+0.91%)
Oct 27, 2003 5.058 5.167 5.050 5.148 454,800 +0.11(+2.12%)
Oct 24, 2003 5.083 5.083 5.008 5.042 490,200 -0.05(-0.98%)
Oct 23, 2003 5.125 5.150 5.078 5.092 766,800 -0.04(-0.75%)
Oct 22, 2003 5.167 5.188 5.117 5.130 665,400 -0.04(-0.71%)
Oct 21, 2003 5.207 5.250 5.150 5.167 730,200 -0.04(-0.74%)
Oct 20, 2003 5.290 5.307 5.175 5.205 537,600 -0.08(-1.58%)
Oct 17, 2003 5.333 5.348 5.318 5.288 1,324,200 -0.01(-0.19%)
Oct 16, 2003 5.148 5.348 5.148 5.298 2,203,200 +0.17(+3.21%)
Oct 15, 2003 5.102 5.142 5.050 5.133 1,381,800 +0.01(+0.20%)
Oct 14, 2003 5.158 5.158 5.062 5.123 3,031,200 +0.05(+0.95%)
Oct 13, 2003 5.050 5.083 5.047 5.075 849,000 +0.03(+0.63%)
Oct 10, 2003 5.042 5.055 5.013 5.043 1,986,600 +0.06(+1.14%)
Oct 09, 2003 4.887 4.987 4.887 4.987 538,200 +0.13(+2.75%)
Oct 08, 2003 4.817 4.892 4.817 4.853 582,600 +0.02(+0.41%)
Oct 07, 2003 4.800 4.827 4.733 4.833 688,800 +0.02(+0.35%)
Oct 06, 2003 4.808 4.823 4.780 4.817 436,200 +0.03(+0.59%)
Oct 03, 2003 4.813 4.858 4.733 4.788 960,000 +0.01(+0.28%)
Oct 02, 2003 4.793 4.883 4.775 4.775 649,200 +0.07(+1.42%)
Oct 01, 2003 4.670 4.792 4.660 4.708 1,415,400 +0.04(+0.86%)
Sep 30, 2003 4.642 4.730 4.553 4.668 955,800 +0.02(+0.32%)
Sep 29, 2003 4.692 4.703 4.608 4.653 1,557,600 -0.01(-0.29%)
Sep 26, 2003 4.823 4.823 4.678 4.667 1,569,600 -0.11(-2.41%)
Sep 25, 2003 4.988 4.988 4.782 4.782 2,427,000 -0.18(-3.56%)
Sep 24, 2003 5.738 4.998 4.842 4.958 8,887,800 -0.78(-13.59%)
Sep 23, 2003 5.682 5.850 5.682 5.738 500,400 +0.05(+0.97%)
Sep 22, 2003 5.708 5.708 5.627 5.683 898,200 -0.08(-1.47%)
Sep 19, 2003 5.762 5.800 5.753 5.768 366,600 -0.02(-0.32%)
Sep 18, 2003 5.808 5.808 5.783 5.787 196,800 -0.03(-0.52%)
Sep 17, 2003 5.792 5.817 5.772 5.817 315,600 +0.03(+0.58%)
Sep 16, 2003 5.775 5.803 5.755 5.783 250,800 +0.01(+0.14%)
Sep 15, 2003 5.792 5.808 5.757 5.775 194,400 -0.01(-0.14%)
Sep 12, 2003 5.758 5.800 5.693 5.783 333,000 +0.01(+0.14%)
Sep 11, 2003 5.708 5.800 5.500 5.775 857,400 +0.09(+1.61%)
Sep 10, 2003 5.783 5.792 5.683 5.683 849,000 -0.12(-2.15%)
Sep 09, 2003 5.850 5.862 5.792 5.808 323,400 -0.05(-0.94%)
Sep 08, 2003 5.873 5.900 5.833 5.863 472,800 +0.01(+0.11%)
Sep 05, 2003 5.957 5.957 5.805 5.857 371,400 -0.12(-1.95%)
Sep 04, 2003 5.952 5.982 5.895 5.973 268,800 +0.04(+0.65%)
Sep 03, 2003 6.002 6.080 5.917 5.935 400,800 -0.07(-1.08%)
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.