Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	84.02	84.19	82.62	82.89	2,606,285	-1.40(-1.66%)
Sep 19, 2024	84.50	84.50	83.36	84.29	679,470	+1.40(+1.69%)
Sep 18, 2024	82.90	84.29	82.30	82.89	904,366	+0.42(+0.51%)
Sep 17, 2024	82.09	83.25	81.92	82.47	583,570	+0.77(+0.94%)
Sep 16, 2024	80.82	81.93	80.45	81.70	820,998	+1.73(+2.16%)
Sep 13, 2024	79.75	80.59	79.42	79.97	986,156	+0.57(+0.72%)
Sep 12, 2024	78.40	79.42	77.88	79.40	982,230	+0.94(+1.20%)
Sep 11, 2024	78.48	78.57	76.63	78.46	593,139	-0.22(-0.28%)
Sep 10, 2024	78.14	78.81	77.71	78.68	556,700	+0.79(+1.01%)
Sep 09, 2024	77.33	77.99	76.80	77.89	830,877	+0.98(+1.27%)
Sep 06, 2024	78.04	78.63	76.78	76.91	864,869	-0.95(-1.22%)
Sep 05, 2024	79.87	79.95	76.94	77.86	1,561,841	-2.49(-3.10%)
Sep 04, 2024	81.09	81.26	79.76	80.35	625,124	-0.91(-1.12%)
Sep 03, 2024	83.53	83.67	80.65	81.26	740,813	-2.46(-2.94%)
Aug 30, 2024	82.48	83.86	82.43	83.72	1,007,080	+1.62(+1.97%)
Aug 29, 2024	82.40	82.94	81.13	82.10	603,667	+0.26(+0.32%)
Aug 28, 2024	81.72	82.64	81.59	81.84	577,041	+0.08(+0.10%)
Aug 27, 2024	81.85	82.39	80.98	81.76	702,371	-0.60(-0.73%)
Aug 26, 2024	82.96	83.22	82.12	82.36	562,113	-0.18(-0.22%)
Aug 23, 2024	81.82	83.09	81.18	82.54	562,529	+1.41(+1.74%)
Aug 22, 2024	81.82	82.10	80.88	81.13	627,664	-0.75(-0.92%)
Aug 21, 2024	81.19	81.94	81.02	81.88	573,128	+1.08(+1.34%)
Aug 20, 2024	80.63	81.11	80.38	80.80	605,337	+0.10(+0.12%)
Aug 19, 2024	79.91	80.70	79.59	80.70	584,891	+1.05(+1.32%)
Aug 16, 2024	80.16	80.52	79.43	79.65	834,207	-0.60(-0.75%)
Aug 15, 2024	80.86	81.25	79.86	80.25	735,077	+0.49(+0.61%)
Aug 14, 2024	79.95	80.35	79.17	79.76	652,152	+0.19(+0.24%)
Aug 13, 2024	79.51	79.79	78.63	79.57	679,883	+0.70(+0.89%)
Aug 12, 2024	80.21	80.41	78.75	78.87	698,781	-1.40(-1.74%)
Aug 09, 2024	80.53	81.27	79.61	80.27	628,008	-0.22(-0.27%)
Aug 08, 2024	80.80	81.49	79.79	80.49	1,075,079	+0.22(+0.27%)
Aug 07, 2024	81.99	83.62	79.96	80.27	1,291,718	-1.39(-1.70%)
Aug 06, 2024	81.80	83.43	81.29	81.66	860,020	+0.01(+0.01%)
Aug 05, 2024	80.73	82.56	79.67	81.65	1,243,260	-0.75(-0.91%)
Aug 02, 2024	81.70	82.46	80.27	82.40	1,106,844	-0.14(-0.17%)
Aug 01, 2024	85.02	85.86	81.36	82.54	875,103	-2.50(-2.94%)
Jul 31, 2024	85.62	85.85	84.76	85.04	1,746,435	-0.09(-0.11%)
Jul 30, 2024	84.90	85.66	84.67	85.13	884,379	+0.95(+1.12%)
Jul 29, 2024	84.18	84.97	83.51	84.18	1,063,016	+0.00(+0.00%)
Jul 26, 2024	83.24	84.59	82.99	84.18	1,154,080	+2.31(+2.82%)
Jul 25, 2024	80.87	83.02	80.81	81.87	1,511,308	+1.41(+1.76%)
Jul 24, 2024	80.58	82.19	80.35	80.46	2,175,439	+0.29(+0.36%)
Jul 23, 2024	80.62	84.75	79.53	80.17	2,731,518	-8.31(-9.39%)
Jul 22, 2024	87.82	88.75	86.35	88.48	1,143,107	+0.82(+0.93%)
Jul 19, 2024	89.03	89.34	87.24	87.66	1,042,546	-1.03(-1.16%)
Jul 18, 2024	89.46	92.10	88.51	88.69	1,029,827	-1.12(-1.24%)
Jul 17, 2024	91.13	91.78	89.80	89.80	854,058	-1.83(-2.00%)
Jul 16, 2024	88.44	91.79	88.16	91.64	1,343,327	+4.16(+4.76%)
Jul 15, 2024	87.89	88.86	87.37	87.47	1,158,997	-0.03(-0.03%)
Jul 12, 2024	86.61	88.31	86.33	87.50	1,002,808	+1.74(+2.03%)
Jul 11, 2024	83.87	86.06	83.46	85.76	1,008,561	+3.08(+3.72%)
Jul 10, 2024	80.88	82.82	80.78	82.68	1,017,886	+2.25(+2.80%)
Jul 09, 2024	80.54	81.02	79.90	80.43	972,255	-0.33(-0.41%)
Jul 08, 2024	80.42	81.05	80.13	80.76	729,512	+0.58(+0.72%)
Jul 05, 2024	80.07	80.36	78.87	80.18	1,194,566	-0.56(-0.69%)
Jul 03, 2024	80.47	81.37	80.23	80.74	541,832	+0.15(+0.19%)
Jul 02, 2024	79.70	80.80	79.38	80.59	1,032,713	+0.71(+0.89%)
Jul 01, 2024	81.88	81.93	79.87	79.88	625,574	-1.59(-1.96%)
Jun 28, 2024	81.83	83.06	80.96	81.47	1,383,586	-0.24(-0.29%)
Jun 27, 2024	81.38	82.36	81.36	81.71	871,733	-0.36(-0.44%)
Jun 26, 2024	82.19	82.25	81.46	82.07	880,243	-0.55(-0.66%)
Jun 25, 2024	83.62	83.90	81.71	82.62	925,992	-1.49(-1.78%)
Jun 24, 2024	84.01	85.27	83.61	84.11	932,129	+0.29(+0.34%)
Jun 21, 2024	83.65	83.94	82.44	83.82	1,494,829	+0.22(+0.26%)
Jun 20, 2024	83.58	84.22	83.18	83.61	646,369	-0.30(-0.36%)
Jun 18, 2024	83.23	84.33	82.89	83.90	785,017	+0.54(+0.65%)
Jun 17, 2024	81.85	83.39	81.85	83.37	717,511	+1.22(+1.48%)
Jun 14, 2024	82.29	82.57	80.69	82.15	702,245	-1.21(-1.45%)
Jun 13, 2024	83.03	83.52	82.01	83.36	690,634	+0.08(+0.10%)
Jun 12, 2024	83.32	83.98	82.80	83.28	714,697	+1.99(+2.45%)
Jun 11, 2024	80.90	81.33	80.07	81.28	468,373	+0.11(+0.13%)
Jun 10, 2024	80.41	81.22	80.29	81.17	452,023	+0.40(+0.49%)
Jun 07, 2024	80.21	81.07	79.93	80.78	528,229	+0.20(+0.25%)
Jun 06, 2024	81.61	82.10	80.08	80.58	569,726	-1.20(-1.46%)
Jun 05, 2024	81.07	82.04	80.36	81.77	522,231	+0.83(+1.02%)
Jun 04, 2024	81.63	81.87	80.77	80.95	817,229	-0.95(-1.16%)
Jun 03, 2024	83.21	83.43	80.93	81.89	758,121	-1.43(-1.72%)
May 31, 2024	81.90	83.46	81.77	83.33	2,400,463	+1.57(+1.93%)
May 30, 2024	80.96	82.13	80.87	81.75	867,853	+0.95(+1.17%)
May 29, 2024	81.45	82.02	80.63	80.81	1,396,376	-1.42(-1.73%)
May 28, 2024	84.37	84.50	82.13	82.23	875,801	-2.23(-2.64%)
May 24, 2024	84.03	84.68	83.87	84.46	592,278	+0.71(+0.84%)
May 23, 2024	84.95	85.06	83.57	83.76	637,405	-1.00(-1.18%)
May 22, 2024	85.25	86.44	84.53	84.75	793,981	-0.67(-0.78%)
May 21, 2024	85.11	85.58	84.72	85.42	719,773	-0.07(-0.08%)
May 20, 2024	85.51	86.12	85.30	85.49	667,165	+0.13(+0.15%)
May 17, 2024	85.17	85.40	84.52	85.36	637,240	+0.32(+0.37%)
May 16, 2024	86.18	86.88	85.04	85.04	773,636	-1.40(-1.63%)
May 15, 2024	86.76	87.50	86.10	86.45	693,883	+0.37(+0.43%)
May 14, 2024	86.22	86.45	85.81	86.08	510,758	+0.34(+0.40%)
May 13, 2024	86.38	86.59	85.67	85.74	516,567	-0.32(-0.37%)
May 10, 2024	86.33	87.03	85.96	86.06	461,561	-0.01(-0.01%)
May 09, 2024	85.37	86.20	85.18	86.07	676,613	+0.81(+0.95%)
May 08, 2024	84.91	85.39	84.71	85.26	502,050	+0.36(+0.42%)
May 07, 2024	85.12	85.51	84.58	84.90	561,393	+0.07(+0.08%)
May 06, 2024	84.66	85.14	84.46	84.83	570,071	+0.84(+1.00%)
May 03, 2024	84.16	84.56	83.72	83.99	560,338	+0.76(+0.91%)
May 02, 2024	82.78	83.61	82.51	83.24	737,125	+0.76(+0.92%)
May 01, 2024	82.52	83.67	82.25	82.48	977,595	-0.05(-0.06%)
Apr 30, 2024	83.70	84.62	82.36	82.53	1,551,355	-1.46(-1.74%)
Apr 29, 2024	82.59	84.02	82.59	83.99	1,484,891	+1.41(+1.71%)
Apr 26, 2024	81.71	83.47	81.71	82.58	1,326,290	+0.39(+0.47%)
Apr 25, 2024	83.26	83.27	80.03	82.19	2,399,183	-4.15(-4.80%)
Apr 24, 2024	87.11	88.10	85.65	86.34	1,277,009	-0.91(-1.05%)
Apr 23, 2024	86.58	87.56	86.26	87.25	700,497	+1.01(+1.17%)
Apr 22, 2024	85.60	87.23	85.13	86.24	1,277,714	+0.82(+0.96%)
Apr 19, 2024	86.15	86.78	85.20	85.42	1,143,268	-0.62(-0.72%)
Apr 18, 2024	86.34	87.26	85.85	86.03	1,208,677	+0.23(+0.27%)
Apr 17, 2024	85.18	86.14	84.56	85.81	1,699,594	+1.05(+1.24%)
Apr 16, 2024	84.34	85.10	83.97	84.75	893,629	+0.25(+0.29%)
Apr 15, 2024	87.27	87.32	84.35	84.50	776,757	-1.34(-1.56%)
Apr 12, 2024	84.68	85.92	84.68	85.84	1,187,428	+0.35(+0.41%)
Apr 11, 2024	85.31	85.73	84.45	85.50	908,635	+0.62(+0.72%)
Apr 10, 2024	84.16	85.42	83.23	84.88	1,010,458	-0.93(-1.09%)
Apr 09, 2024	86.44	86.44	84.53	85.81	1,261,130	-0.50(-0.57%)
Apr 08, 2024	87.38	87.38	86.29	86.31	909,635	-0.57(-0.65%)
Apr 05, 2024	86.73	87.36	86.13	86.88	928,531	+0.40(+0.46%)
Apr 04, 2024	88.71	89.01	86.30	86.48	1,044,479	-1.50(-1.70%)
Apr 03, 2024	87.88	88.74	87.62	87.98	905,899	+0.10(+0.11%)
Apr 02, 2024	88.04	88.23	87.22	87.88	928,136	-0.53(-0.59%)
Apr 01, 2024	88.65	89.09	88.01	88.41	681,371	-0.38(-0.42%)
Mar 28, 2024	88.40	88.94	88.74	88.78	1,011,315	+0.61(+0.69%)
Mar 27, 2024	87.75	88.20	87.33	88.18	782,252	+0.96(+1.10%)
Mar 26, 2024	87.35	88.03	86.95	87.21	899,226	-0.16(-0.18%)
Mar 25, 2024	88.70	89.18	87.34	87.37	753,644	-1.23(-1.39%)
Mar 22, 2024	88.86	89.14	88.27	88.60	1,016,147	-0.60(-0.67%)
Mar 21, 2024	87.16	89.28	87.16	89.20	764,052	+2.22(+2.56%)
Mar 20, 2024	86.27	87.06	85.77	86.98	568,194	+0.85(+0.99%)
Mar 19, 2024	85.32	86.16	85.05	86.12	779,091	+0.91(+1.07%)
Mar 18, 2024	86.45	86.82	85.03	85.21	1,072,457	-1.22(-1.41%)
Mar 15, 2024	85.39	87.24	85.39	86.43	2,656,500	+0.47(+0.54%)
Mar 14, 2024	85.61	86.23	85.33	85.96	948,509	+0.46(+0.53%)
Mar 13, 2024	85.32	85.89	84.89	85.51	816,533	+0.23(+0.27%)
Mar 12, 2024	84.75	85.42	84.38	85.28	663,731	+0.62(+0.73%)
Mar 11, 2024	84.99	85.18	83.98	84.66	704,740	-0.51(-0.59%)
Mar 08, 2024	86.38	86.94	85.01	85.17	632,225	-0.82(-0.96%)
Mar 07, 2024	84.50	86.15	84.24	85.99	921,120	+2.13(+2.54%)
Mar 06, 2024	83.51	84.53	83.46	83.86	679,809	+0.80(+0.97%)
Mar 05, 2024	84.22	84.34	82.52	83.06	997,527	-1.40(-1.66%)
Mar 04, 2024	83.36	84.99	83.33	84.46	1,024,236	+1.15(+1.38%)
Mar 01, 2024	81.91	83.45	81.88	83.30	1,231,160	+1.03(+1.25%)
Feb 29, 2024	82.84	82.85	81.88	82.27	1,475,968	+0.01(+0.01%)
Feb 28, 2024	81.72	82.79	81.41	82.26	877,328	+0.59(+0.72%)
Feb 27, 2024	81.30	81.78	80.83	81.68	757,067	+0.70(+0.87%)
Feb 26, 2024	80.78	81.28	80.49	80.97	685,899	+0.19(+0.23%)
Feb 23, 2024	80.35	80.89	80.00	80.78	794,499	+0.78(+0.98%)
Feb 22, 2024	80.21	80.34	79.30	80.00	849,442	+0.38(+0.47%)
Feb 21, 2024	79.30	79.87	79.00	79.62	787,139	+0.59(+0.74%)
Feb 20, 2024	78.95	79.76	78.46	79.04	1,048,466	-0.45(-0.56%)
Feb 16, 2024	80.13	80.74	79.39	79.48	757,759	-0.90(-1.12%)
Feb 15, 2024	81.18	81.54	79.44	80.39	913,658	-0.17(-0.21%)
Feb 14, 2024	79.39	80.85	79.13	80.56	1,058,635	+1.91(+2.42%)
Feb 13, 2024	79.03	79.69	78.16	78.65	1,144,695	-2.01(-2.50%)
Feb 12, 2024	80.15	81.00	79.82	80.66	659,037	+0.73(+0.92%)
Feb 09, 2024	79.68	80.19	79.37	79.93	713,011	+0.29(+0.36%)
Feb 08, 2024	79.61	80.21	79.13	79.64	858,624	+0.41(+0.51%)
Feb 07, 2024	78.42	79.80	78.32	79.24	884,627	+1.61(+2.07%)
Feb 06, 2024	76.59	77.86	76.51	77.63	981,661	+1.12(+1.47%)
Feb 05, 2024	77.45	77.45	76.31	76.51	1,007,578	-1.23(-1.58%)
Feb 02, 2024	78.41	78.50	76.66	77.74	1,066,169	-1.23(-1.56%)
Feb 01, 2024	77.71	79.10	77.36	78.97	1,209,129	+1.95(+2.53%)
Jan 31, 2024	79.25	79.25	76.51	77.02	2,588,984	-2.09(-2.65%)
Jan 30, 2024	78.16	79.74	76.35	79.12	2,515,571	-1.60(-1.98%)
Jan 29, 2024	80.02	80.86	79.68	80.71	972,494	+0.72(+0.90%)
Jan 26, 2024	80.41	80.76	79.66	79.99	856,408	-0.35(-0.43%)
Jan 25, 2024	79.97	80.53	79.88	80.34	1,045,261	+0.93(+1.17%)
Jan 24, 2024	81.29	81.29	79.38	79.41	813,146	-1.50(-1.86%)
Jan 23, 2024	81.14	81.41	80.39	80.91	1,249,604	-0.27(-0.33%)
Jan 22, 2024	80.70	81.47	80.46	81.18	899,416	+0.90(+1.12%)
Jan 19, 2024	79.64	80.69	79.15	80.28	781,226	+0.62(+0.78%)
Jan 18, 2024	79.82	80.04	78.92	79.66	576,473	+0.45(+0.57%)
Jan 17, 2024	79.91	80.77	79.10	79.20	625,852	-0.85(-1.06%)
Jan 16, 2024	79.63	80.19	79.39	80.05	703,859	-0.13(-0.16%)
Jan 12, 2024	80.33	80.61	79.08	80.18	607,234	+0.44(+0.56%)
Jan 11, 2024	79.56	79.91	78.94	79.74	678,561	+0.18(+0.22%)
Jan 10, 2024	78.92	80.08	78.75	79.56	848,284	+0.63(+0.80%)
Jan 09, 2024	77.94	78.94	77.90	78.92	669,965	+0.56(+0.72%)
Jan 08, 2024	78.36	78.58	77.55	78.36	799,197	+0.23(+0.29%)
Jan 05, 2024	78.19	78.76	77.81	78.13	657,837	-0.34(-0.43%)
Jan 04, 2024	77.82	79.54	77.43	78.47	890,822	+0.66(+0.85%)
Jan 03, 2024	79.94	79.94	77.19	77.81	1,291,657	-2.70(-3.35%)
Jan 02, 2024	80.76	81.68	80.26	80.51	620,947	-0.99(-1.21%)
Dec 29, 2023	81.09	81.82	81.09	81.49	618,003	+0.20(+0.24%)
Dec 28, 2023	80.99	81.49	80.89	81.30	458,084	+0.08(+0.10%)
Dec 27, 2023	81.04	81.46	80.76	81.22	446,817	+0.31(+0.38%)
Dec 26, 2023	80.76	81.12	80.49	80.91	425,304	+0.12(+0.15%)
Dec 22, 2023	81.01	81.09	80.31	80.79	454,641	+0.17(+0.21%)
Dec 21, 2023	80.10	80.63	79.89	80.62	628,868	+1.31(+1.66%)
Dec 20, 2023	79.77	80.42	79.30	79.31	799,280	-0.66(-0.83%)
Dec 19, 2023	78.76	80.00	78.76	79.97	924,162	+1.49(+1.90%)
Dec 18, 2023	78.43	78.94	77.96	78.48	937,090	+0.19(+0.24%)
Dec 15, 2023	78.82	79.46	78.07	78.29	2,944,129	-1.37(-1.72%)
Dec 14, 2023	78.93	79.91	78.74	79.67	1,467,030	+1.05(+1.33%)
Dec 13, 2023	78.35	79.18	77.35	78.62	1,205,318	+0.05(+0.06%)
Dec 12, 2023	77.46	79.11	77.44	78.57	998,115	+1.42(+1.85%)
Dec 11, 2023	77.42	77.76	76.77	77.15	828,351	+0.05(+0.06%)
Dec 08, 2023	77.22	78.38	76.89	77.10	837,455	-0.02(-0.03%)
Dec 07, 2023	76.30	77.12	75.75	77.12	1,194,149	+0.72(+0.94%)
Dec 06, 2023	75.96	76.88	75.74	76.39	830,110	+0.96(+1.27%)
Dec 05, 2023	75.80	76.17	75.06	75.44	884,632	-0.77(-1.01%)
Dec 04, 2023	75.23	76.45	75.04	76.21	1,253,180	+0.35(+0.46%)
Dec 01, 2023	74.60	75.97	74.33	75.86	704,666	+1.36(+1.83%)
Nov 30, 2023	74.24	74.98	73.58	74.50	966,561	+0.26(+0.35%)
Nov 29, 2023	74.87	75.19	74.10	74.24	649,066	-0.02(-0.03%)
Nov 28, 2023	74.80	75.42	74.24	74.26	589,918	-0.83(-1.11%)
Nov 27, 2023	74.66	75.27	74.50	75.09	587,022	-0.05(-0.07%)
Nov 24, 2023	74.91	75.45	74.82	75.14	241,012	+0.13(+0.17%)
Nov 22, 2023	75.29	75.55	74.80	75.01	662,463	+0.01(+0.01%)
Nov 21, 2023	75.04	75.40	74.56	75.00	502,980	-0.24(-0.32%)
Nov 20, 2023	75.16	75.39	74.21	75.24	905,577	-0.27(-0.35%)
Nov 17, 2023	75.26	75.56	74.99	75.50	677,572	+0.73(+0.98%)
Nov 16, 2023	74.23	75.04	74.18	74.77	843,576	+0.63(+0.85%)
Nov 15, 2023	75.13	76.10	73.98	74.14	1,094,743	-1.01(-1.34%)
Nov 14, 2023	73.73	75.39	73.60	75.15	1,205,698	+2.61(+3.60%)
Nov 13, 2023	71.58	72.80	71.58	72.54	1,047,968	+0.55(+0.77%)
Nov 10, 2023	71.08	72.13	70.88	71.99	856,413	+1.43(+2.03%)
Nov 09, 2023	70.60	71.15	70.16	70.55	842,528	+0.23(+0.32%)
Nov 08, 2023	70.10	70.80	69.63	70.32	753,442	+0.48(+0.69%)
Nov 07, 2023	69.92	70.65	69.49	69.84	1,114,423	-0.43(-0.62%)
Nov 06, 2023	70.69	71.64	70.09	70.27	1,351,153	-0.46(-0.66%)
Nov 03, 2023	71.42	72.00	70.72	70.74	1,220,710	+0.21(+0.29%)
Nov 02, 2023	71.12	71.67	70.48	70.53	1,098,737	+0.53(+0.76%)

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.

A O Smith Ord Shs (NY: AOS )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

A O Smith Ord Shs (NY: AOS )

Historical Prices

Sections

Services

Wapakoneta Daily News