A O Smith Ord Shs (NY: AOS )

80.36 USD -0.30 (-0.37%)
Streaming Delayed Price Updated: 10:04 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 27.27 27.49 27.07 27.08 392,928 -0.18(-0.66%)
Nov 27, 2013 27.50 27.50 27.01 27.25 1,244,882 -0.19(-0.67%)
Nov 26, 2013 27.21 27.59 27.20 27.44 834,868 +0.18(+0.64%)
Nov 25, 2013 27.33 27.34 27.16 27.26 739,340 -0.06(-0.20%)
Nov 22, 2013 27.14 27.33 27.11 27.32 789,258 +0.13(+0.48%)
Nov 21, 2013 27.02 27.20 26.86 27.19 1,025,488 +0.29(+1.08%)
Nov 20, 2013 26.80 27.08 26.75 26.90 1,149,596 +0.17(+0.64%)
Nov 19, 2013 26.82 27.02 26.64 26.73 1,112,972 -0.13(-0.48%)
Nov 18, 2013 27.17 27.23 26.75 26.86 920,474 -0.33(-1.23%)
Nov 15, 2013 27.30 27.39 27.14 27.20 969,122 -0.07(-0.24%)
Nov 14, 2013 27.25 27.36 26.98 27.26 1,620,386 +0.10(+0.37%)
Nov 13, 2013 26.39 27.18 26.39 27.16 1,389,136 +0.56(+2.11%)
Nov 12, 2013 26.37 26.65 26.27 26.60 819,862 +0.12(+0.47%)
Nov 11, 2013 26.32 26.55 26.17 26.48 1,005,344 +0.13(+0.49%)
Nov 08, 2013 25.90 26.36 25.79 26.34 1,203,892 +0.42(+1.64%)
Nov 07, 2013 26.30 26.58 25.90 25.92 2,086,542 -0.38(-1.44%)
Nov 06, 2013 26.39 26.61 26.22 26.30 1,639,142 +0.02(+0.08%)
Nov 05, 2013 26.01 26.43 25.91 26.28 1,436,754 +0.19(+0.71%)
Nov 04, 2013 26.43 26.63 25.97 26.09 24,856,868 -0.28(-1.04%)
Nov 01, 2013 25.91 26.41 25.78 26.37 2,004,210 +0.54(+2.11%)
Oct 31, 2013 26.33 26.33 25.58 25.83 2,160,434 +0.68(+2.70%)
Oct 30, 2013 25.39 25.46 25.04 25.14 545,578 -0.22(-0.87%)
Oct 29, 2013 25.41 25.51 25.17 25.36 605,110 +0.05(+0.20%)
Oct 28, 2013 25.31 25.43 25.07 25.32 620,370 -0.06(-0.24%)
Oct 25, 2013 25.21 25.40 25.14 25.38 702,708 +0.29(+1.16%)
Oct 24, 2013 25.12 25.20 25.04 25.08 1,477,728 -0.04(-0.16%)
Oct 23, 2013 25.62 25.62 24.95 25.12 1,968,718 -0.57(-2.22%)
Oct 22, 2013 25.40 25.76 25.17 25.70 1,866,820 +0.52(+2.07%)
Oct 21, 2013 24.89 25.59 24.31 25.17 2,982,338 +1.80(+7.70%)
Oct 18, 2013 23.17 23.42 23.05 23.38 3,033,730 +0.26(+1.12%)
Oct 17, 2013 22.67 23.11 22.64 23.11 1,329,178 +0.35(+1.56%)
Oct 16, 2013 22.83 22.89 22.55 22.76 1,094,620 +0.01(+0.02%)
Oct 15, 2013 22.70 22.84 22.48 22.75 1,225,356 +0.10(+0.46%)
Oct 14, 2013 22.50 22.67 22.37 22.65 986,478 -0.06(-0.26%)
Oct 11, 2013 22.30 22.75 22.24 22.71 1,070,012 +0.43(+1.95%)
Oct 10, 2013 21.86 22.27 21.79 22.27 747,824 +0.60(+2.77%)
Oct 09, 2013 21.80 21.91 21.36 21.67 1,144,762 -0.08(-0.34%)
Oct 08, 2013 22.04 22.13 21.71 21.75 853,106 -0.36(-1.61%)
Oct 07, 2013 22.24 22.27 21.99 22.11 894,796 -0.36(-1.60%)
Oct 04, 2013 22.39 22.54 22.25 22.46 725,958 +0.07(+0.31%)
Oct 03, 2013 22.57 22.62 22.20 22.39 1,076,386 -0.31(-1.34%)
Oct 02, 2013 22.67 22.79 22.36 22.70 843,882 -0.07(-0.33%)
Oct 01, 2013 22.59 22.93 22.53 22.77 1,107,478 +0.17(+0.77%)
Sep 30, 2013 22.25 22.64 22.12 22.60 1,012,166 +0.16(+0.71%)
Sep 27, 2013 22.34 22.47 22.30 22.44 804,074 -0.08(-0.36%)
Sep 26, 2013 22.37 22.61 22.28 22.52 837,454 +0.11(+0.49%)
Sep 25, 2013 22.47 22.51 22.27 22.41 1,155,618 -0.08(-0.36%)
Sep 24, 2013 22.32 22.83 22.29 22.49 1,159,712 +0.13(+0.60%)
Sep 23, 2013 22.41 22.54 22.10 22.36 1,031,188 -0.06(-0.27%)
Sep 20, 2013 22.67 22.69 22.40 22.42 1,639,034 -0.16(-0.73%)
Sep 19, 2013 22.75 23.05 22.51 22.58 698,566 -0.12(-0.55%)
Sep 18, 2013 22.43 22.90 22.11 22.70 792,380 +0.30(+1.36%)
Sep 17, 2013 22.22 22.46 22.20 22.40 577,578 +0.15(+0.70%)
Sep 16, 2013 22.30 22.36 22.17 22.25 1,011,708 +0.15(+0.68%)
Sep 13, 2013 22.25 22.25 21.98 22.09 663,468 -0.04(-0.16%)
Sep 12, 2013 22.36 22.46 22.08 22.13 804,330 -0.15(-0.67%)
Sep 11, 2013 22.30 22.37 22.14 22.28 758,872 +0.01(+0.02%)
Sep 10, 2013 22.27 22.44 22.10 22.27 903,056 +0.16(+0.72%)
Sep 09, 2013 21.67 22.18 21.58 22.11 811,080 +0.58(+2.72%)
Sep 06, 2013 21.52 21.72 21.31 21.53 973,768 +0.06(+0.26%)
Sep 05, 2013 21.38 21.57 21.37 21.48 727,242 +0.10(+0.49%)
Sep 04, 2013 21.29 21.47 21.12 21.37 1,061,538 +0.08(+0.38%)
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.