A O Smith Ord Shs (NY: AOS )

80.59 USD -0.07 (-0.09%)
Streaming Delayed Price Updated: 9:36 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 4.475 4.512 4.442 4.442 361,800 -0.03(-0.74%)
Nov 27, 2002 4.317 4.475 4.317 4.475 454,800 +0.18(+4.19%)
Nov 26, 2002 4.358 4.408 4.267 4.295 337,200 -0.07(-1.53%)
Nov 25, 2002 4.317 4.400 4.275 4.362 723,600 +0.04(+1.04%)
Nov 22, 2002 4.367 4.373 4.283 4.317 477,600 -0.05(-1.15%)
Nov 21, 2002 4.217 4.458 4.200 4.367 716,400 +0.16(+3.84%)
Nov 20, 2002 4.172 4.217 4.148 4.205 696,000 +0.03(+0.80%)
Nov 19, 2002 4.117 4.233 4.117 4.172 699,600 +0.06(+1.34%)
Nov 18, 2002 4.192 4.207 4.000 4.117 717,600 -0.07(-1.59%)
Nov 15, 2002 4.167 4.300 4.165 4.183 1,648,800 +0.04(+1.01%)
Nov 14, 2002 3.805 4.192 3.805 4.142 2,028,600 +0.39(+10.30%)
Nov 13, 2002 3.603 3.792 3.558 3.755 1,681,200 +0.17(+4.69%)
Nov 12, 2002 3.535 3.587 3.518 3.587 1,687,200 +0.05(+1.46%)
Nov 11, 2002 3.533 3.547 3.483 3.535 1,211,400 +0.05(+1.48%)
Nov 08, 2002 3.508 3.550 3.427 3.483 1,240,200 -0.00(-0.14%)
Nov 07, 2002 3.608 3.617 3.458 3.488 1,429,800 -0.14(-3.77%)
Nov 06, 2002 3.643 3.662 3.588 3.625 1,295,400 -0.04(-0.96%)
Nov 05, 2002 3.723 3.723 3.652 3.660 1,236,000 -0.06(-1.70%)
Nov 04, 2002 3.710 3.767 3.700 3.723 1,608,600 +0.01(+0.36%)
Nov 01, 2002 3.673 3.767 3.658 3.710 944,400 +0.05(+1.37%)
Oct 31, 2002 3.667 3.817 3.618 3.660 1,581,000 -0.00(-0.14%)
Oct 30, 2002 4.025 4.025 3.558 3.665 13,740,000 -0.36(-8.94%)
Oct 29, 2002 4.200 4.203 3.925 4.025 1,092,600 -0.18(-4.28%)
Oct 28, 2002 4.255 4.272 4.142 4.205 648,600 -0.04(-1.06%)
Oct 25, 2002 4.333 4.333 4.237 4.250 370,200 -0.08(-1.92%)
Oct 24, 2002 4.342 4.400 4.310 4.333 706,200 +0.01(+0.19%)
Oct 23, 2002 4.333 4.375 4.292 4.325 420,000 +0.00(+0.04%)
Oct 22, 2002 4.417 4.500 4.317 4.323 1,560,000 -0.11(-2.48%)
Oct 21, 2002 4.383 4.523 4.317 4.433 694,800 +0.03(+0.57%)
Oct 18, 2002 4.350 4.492 4.345 4.408 503,400 +0.06(+1.34%)
Oct 17, 2002 4.248 4.358 4.233 4.350 609,600 +0.14(+3.41%)
Oct 16, 2002 4.367 4.367 4.200 4.207 1,071,000 -0.19(-4.25%)
Oct 15, 2002 4.650 4.667 4.350 4.393 1,257,000 -0.21(-4.67%)
Oct 14, 2002 4.708 4.883 4.567 4.608 1,575,600 +0.05(+1.10%)
Oct 11, 2002 4.375 4.583 4.375 4.558 656,400 +0.23(+5.19%)
Oct 10, 2002 4.332 4.368 4.232 4.333 389,400 +0.00(+0.04%)
Oct 09, 2002 4.393 4.433 4.332 4.332 411,600 -0.07(-1.52%)
Oct 08, 2002 4.408 4.467 4.262 4.398 504,000 -0.00(-0.04%)
Oct 07, 2002 4.580 4.592 4.380 4.400 353,400 -0.19(-4.17%)
Oct 04, 2002 4.772 4.800 4.545 4.592 633,000 -0.17(-3.67%)
Oct 03, 2002 4.848 4.900 4.742 4.767 625,800 -0.07(-1.52%)
Oct 02, 2002 4.917 4.937 4.840 4.840 484,200 -0.08(-1.56%)
Oct 01, 2002 4.778 4.917 4.717 4.917 624,000 +0.18(+3.80%)
Sep 30, 2002 4.595 4.750 4.583 4.737 982,800 +0.06(+1.25%)
Sep 27, 2002 4.740 4.817 4.617 4.678 681,600 -0.06(-1.30%)
Sep 26, 2002 4.177 4.855 4.177 4.740 2,149,200 +0.57(+13.53%)
Sep 25, 2002 4.200 4.242 4.150 4.175 773,400 -0.03(-0.79%)
Sep 24, 2002 4.317 4.358 4.163 4.208 1,282,800 -0.15(-3.33%)
Sep 23, 2002 4.525 4.537 4.333 4.353 505,800 -0.19(-4.15%)
Sep 20, 2002 4.540 4.600 4.492 4.542 13,740,000 +0.00(+0.07%)
Sep 19, 2002 4.692 4.792 4.533 4.538 670,800 -0.16(-3.47%)
Sep 18, 2002 4.817 4.818 4.700 4.702 399,600 -0.12(-2.56%)
Sep 17, 2002 4.960 4.992 4.825 4.825 293,400 -0.11(-2.23%)
Sep 16, 2002 4.918 4.983 4.917 4.935 109,800 +0.02(+0.37%)
Sep 13, 2002 4.917 4.995 4.883 4.917 349,800 +0.00(+0.00%)
Sep 12, 2002 4.972 4.972 4.878 4.917 305,400 -0.05(-1.07%)
Sep 11, 2002 4.958 4.975 4.917 4.970 18,480,000 +0.04(+0.74%)
Sep 10, 2002 4.970 5.000 4.872 4.933 259,800 -0.04(-0.74%)
Sep 09, 2002 4.783 4.992 4.767 4.970 439,800 +0.14(+2.83%)
Sep 06, 2002 4.833 4.867 4.783 4.833 361,200 +0.03(+0.69%)
Sep 05, 2002 4.957 4.957 4.800 4.800 555,000 -0.20(-3.97%)
Sep 04, 2002 4.875 5.000 4.870 4.998 358,200 +0.12(+2.56%)
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.