A O Smith Ord Shs (NY: AOS )

76.73 USD +1.33 (+1.77%)
Streaming Delayed Price Updated: 2:25 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 77.09 77.09 74.59 75.40 2,225,219 -3.38(-4.29%)
Jan 24, 2022 75.60 78.96 75.20 78.78 1,828,546 +1.96(+2.55%)
Jan 21, 2022 78.23 78.89 76.73 76.82 1,516,297 -1.39(-1.78%)
Jan 20, 2022 80.04 80.84 78.06 78.21 1,016,127 -1.34(-1.68%)
Jan 19, 2022 81.08 81.16 79.51 79.55 790,992 -1.11(-1.38%)
Jan 18, 2022 79.50 80.95 78.77 80.66 867,153 +0.09(+0.11%)
Jan 14, 2022 80.57 0 -2.37(-2.86%)
Jan 13, 2022 84.10 84.95 82.67 82.94 712,833 -1.04(-1.24%)
Jan 12, 2022 84.24 84.73 83.36 83.98 756,869 +0.28(+0.33%)
Jan 11, 2022 83.42 84.01 82.47 83.70 855,350 +0.81(+0.98%)
Jan 10, 2022 82.96 83.26 81.62 82.89 1,122,228 -0.26(-0.31%)
Jan 07, 2022 84.33 84.48 82.14 83.15 1,299,879 -0.95(-1.13%)
Jan 06, 2022 83.90 84.82 82.45 84.10 939,124 +0.56(+0.67%)
Jan 05, 2022 85.01 85.92 83.32 83.54 1,072,197 -1.42(-1.67%)
Jan 04, 2022 83.77 86.10 83.59 84.96 2,042,907 +1.39(+1.66%)
Jan 03, 2022 85.84 86.08 82.94 83.57 839,950 -2.28(-2.66%)
Dec 31, 2021 85.13 86.25 85.13 85.85 966,582 +0.56(+0.66%)
Dec 30, 2021 85.90 86.74 85.27 85.29 608,083 -0.52(-0.61%)
Dec 29, 2021 85.14 86.24 84.96 85.81 779,307 +0.27(+0.32%)
Dec 28, 2021 84.81 85.68 84.74 85.54 523,803 +0.84(+0.99%)
Dec 27, 2021 83.34 84.75 83.05 84.70 700,916 +1.93(+2.33%)
Dec 23, 2021 81.79 83.07 81.78 82.77 508,281 +1.17(+1.43%)
Dec 22, 2021 80.94 81.68 80.69 81.60 585,366 +0.70(+0.87%)
Dec 21, 2021 80.00 81.07 79.93 80.90 819,073 +1.63(+2.06%)
Dec 20, 2021 80.32 80.32 77.94 79.27 758,880 -1.64(-2.03%)
Dec 17, 2021 83.30 83.56 80.57 80.91 1,923,096 -2.87(-3.43%)
Dec 16, 2021 84.35 84.78 83.36 83.78 801,803 +0.11(+0.13%)
Dec 15, 2021 82.27 83.74 81.82 83.67 1,025,822 +1.69(+2.06%)
Dec 14, 2021 83.29 83.89 81.36 81.98 1,106,080 -1.56(-1.87%)
Dec 13, 2021 83.65 84.16 83.15 83.54 720,545 -0.09(-0.11%)
Dec 10, 2021 83.14 84.03 82.85 83.63 590,432 +0.76(+0.92%)
Dec 09, 2021 83.05 83.36 82.48 82.87 582,003 -0.11(-0.13%)
Dec 08, 2021 82.95 83.42 82.32 82.98 834,396 +0.09(+0.11%)
Dec 07, 2021 82.97 83.62 82.37 82.89 699,304 +0.89(+1.09%)
Dec 06, 2021 82.34 83.00 81.63 82.00 822,810 +0.40(+0.49%)
Dec 03, 2021 81.56 82.43 80.61 81.60 1,246,755 +0.52(+0.64%)
Dec 02, 2021 79.91 81.99 79.91 81.08 816,786 +1.62(+2.04%)
Dec 01, 2021 80.32 82.57 79.38 79.46 1,259,525 +0.41(+0.52%)
Nov 30, 2021 80.44 80.99 78.83 79.05 1,767,644 -1.81(-2.24%)
Nov 29, 2021 81.85 81.88 80.75 80.86 1,026,702 -0.14(-0.17%)
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 82.06 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%)
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.