Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A O Smith Ord Shs (NY: AOS )

82.89 -1.40 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2005 3.880 3.883 3.809 3.809 630,086 -0.10(-2.53%)
Jul 28, 2005 3.845 3.908 3.824 3.908 685,370 +0.06(+1.65%)
Jul 27, 2005 3.852 3.865 3.781 3.845 904,376 -0.02(-0.40%)
Jul 26, 2005 3.893 3.893 3.809 3.860 815,072 -0.03(-0.76%)
Jul 25, 2005 3.918 3.918 3.881 3.890 968,873 -0.03(-0.72%)
Jul 22, 2005 3.903 3.939 3.876 3.918 567,716 +0.03(+0.87%)
Jul 21, 2005 3.993 3.993 3.880 3.884 720,807 -0.10(-2.51%)
Jul 20, 2005 3.922 3.986 3.914 3.984 1,932,785 +0.06(+1.58%)
Jul 19, 2005 3.809 3.952 3.804 3.922 1,826,472 +0.12(+3.04%)
Jul 18, 2005 3.790 3.817 3.722 3.807 1,217,648 -0.01(-0.26%)
Jul 15, 2005 3.798 3.831 3.697 3.817 1,878,211 +0.02(+0.52%)
Jul 14, 2005 3.828 3.900 3.793 3.797 1,063,847 -0.03(-0.85%)
Jul 13, 2005 3.825 3.863 3.774 3.829 1,404,051 +0.01(+0.26%)
Jul 12, 2005 3.831 3.873 3.785 3.819 1,825,763 -0.04(-1.02%)
Jul 11, 2005 3.809 3.866 3.795 3.859 1,034,788 +0.02(+0.59%)
Jul 08, 2005 3.747 3.839 3.747 3.836 1,026,991 +0.09(+2.53%)
Jul 07, 2005 3.711 3.784 3.668 3.742 522,355 -0.05(-1.41%)
Jul 06, 2005 3.809 3.835 3.774 3.795 693,875 -0.01(-0.37%)
Jul 05, 2005 3.785 3.817 3.761 3.809 1,022,739 -0.00(-0.11%)
Jul 01, 2005 3.771 3.825 3.770 3.814 1,167,326 +0.05(+1.20%)
Jun 30, 2005 3.773 3.793 3.750 3.769 893,745 +0.01(+0.34%)
Jun 29, 2005 3.704 3.759 3.702 3.756 1,778,276 +0.06(+1.76%)
Jun 28, 2005 3.739 3.773 3.682 3.691 1,311,913 -0.04(-0.98%)
Jun 27, 2005 3.831 3.831 3.688 3.728 2,917,961 -0.12(-3.19%)
Jun 24, 2005 4.056 4.158 3.784 3.850 6,677,927 -0.67(-14.90%)
Jun 23, 2005 4.498 4.525 4.466 4.525 941,940 +0.05(+1.04%)
Jun 22, 2005 4.550 4.550 4.468 4.478 1,262,299 -0.06(-1.31%)
Jun 21, 2005 4.529 4.543 4.504 4.538 1,370,740 +0.02(+0.50%)
Jun 20, 2005 4.560 4.614 4.501 4.515 1,153,151 -0.06(-1.27%)
Jun 17, 2005 4.621 4.628 4.573 4.573 1,369,322 -0.04(-0.86%)
Jun 16, 2005 4.550 4.619 4.535 4.612 511,015 +0.06(+1.21%)
Jun 15, 2005 4.585 4.585 4.512 4.557 745,614 +0.00(+0.00%)
Jun 14, 2005 4.509 4.557 4.487 4.557 489,752 +0.04(+0.91%)
Jun 13, 2005 4.488 4.545 4.473 4.516 426,672 +0.01(+0.25%)
Jun 10, 2005 4.458 4.523 4.451 4.505 562,045 +0.03(+0.73%)
Jun 09, 2005 4.487 4.516 4.473 4.473 987,301 -0.02(-0.47%)
Jun 08, 2005 4.535 4.542 4.487 4.494 584,017 -0.04(-0.90%)
Jun 07, 2005 4.508 4.578 4.499 4.535 691,748 +0.04(+0.94%)
Jun 06, 2005 4.494 4.508 4.473 4.492 549,997 -0.00(-0.03%)
Jun 03, 2005 4.453 4.501 4.425 4.494 603,153 +0.04(+0.89%)
Jun 02, 2005 4.420 4.480 4.389 4.454 598,192 +0.02(+0.38%)
Jun 01, 2005 4.416 4.502 4.416 4.437 703,089 +0.01(+0.29%)
May 31, 2005 4.351 4.450 4.317 4.425 617,329 +0.06(+1.49%)
May 27, 2005 4.370 4.395 4.305 4.360 442,265 -0.00(-0.06%)
May 26, 2005 4.264 4.368 4.264 4.363 652,058 +0.10(+2.38%)
May 25, 2005 4.346 4.346 4.203 4.261 581,182 -0.09(-2.14%)
May 24, 2005 4.378 4.378 4.339 4.354 737,818 -0.03(-0.71%)
May 23, 2005 4.332 4.437 4.332 4.385 863,268 +0.06(+1.37%)
May 20, 2005 4.303 4.341 4.258 4.326 786,722 +0.03(+0.66%)
May 19, 2005 4.265 4.316 4.254 4.298 844,840 -0.00(-0.07%)
May 18, 2005 4.183 4.326 4.183 4.300 1,259,464 +0.14(+3.32%)
May 17, 2005 4.063 4.162 4.058 4.162 854,054 +0.08(+1.90%)
May 16, 2005 4.078 4.140 4.056 4.085 681,117 +0.00(+0.00%)
May 13, 2005 3.986 4.137 3.959 4.085 1,896,639 +0.11(+2.70%)
May 12, 2005 4.061 4.113 3.969 3.977 509,597 -0.08(-1.98%)
May 11, 2005 3.997 4.092 3.966 4.058 639,300 +0.07(+1.70%)
May 10, 2005 4.023 4.054 3.989 3.990 484,791 -0.03(-0.81%)
May 09, 2005 4.021 4.049 3.977 4.023 1,411,848 -0.00(-0.11%)
May 06, 2005 4.052 4.080 4.014 4.027 607,406 -0.01(-0.28%)
May 05, 2005 4.117 4.137 4.021 4.038 528,734 -0.09(-2.25%)
May 04, 2005 4.021 4.138 4.021 4.131 669,068 +0.11(+2.74%)
May 03, 2005 4.049 4.092 4.021 4.021 812,946 -0.03(-0.70%)
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.