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 )

90.59 +1.28 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 (%)
Oct 29, 2004 3.774 3.800 3.739 3.745 727,895 -0.04(-1.15%)
Oct 28, 2004 3.788 3.841 3.774 3.788 906,502 +0.00(+0.00%)
Oct 27, 2004 3.778 3.808 3.729 3.788 876,026 -0.01(-0.30%)
Oct 26, 2004 3.718 3.802 3.704 3.800 520,937 +0.08(+2.20%)
Oct 25, 2004 3.709 3.760 3.694 3.718 837,044 +0.01(+0.23%)
Oct 22, 2004 3.739 3.767 3.694 3.709 946,193 -0.03(-0.90%)
Oct 21, 2004 3.668 3.763 3.640 3.743 1,035,496 +0.08(+2.12%)
Oct 20, 2004 3.704 3.719 3.659 3.666 1,267,261 -0.04(-1.03%)
Oct 19, 2004 3.695 3.780 3.695 3.704 1,750,634 -0.01(-0.15%)
Oct 18, 2004 3.513 3.753 3.495 3.709 3,156,104 +0.18(+5.20%)
Oct 15, 2004 3.502 3.602 3.502 3.526 2,116,354 +0.03(+0.89%)
Oct 14, 2004 3.520 3.633 3.495 3.495 2,520,347 +0.05(+1.31%)
Oct 13, 2004 3.479 3.491 3.436 3.450 1,262,299 -0.02(-0.61%)
Oct 12, 2004 3.485 3.497 3.454 3.471 1,449,412 -0.01(-0.40%)
Oct 11, 2004 3.527 3.530 3.443 3.485 2,281,495 -0.04(-1.20%)
Oct 08, 2004 3.527 3.558 3.513 3.527 2,908,038 +0.01(+0.24%)
Oct 07, 2004 3.543 3.553 3.508 3.519 1,873,250 -0.01(-0.24%)
Oct 06, 2004 3.499 3.527 3.499 3.527 1,546,512 +0.04(+1.01%)
Oct 05, 2004 3.526 3.529 3.467 3.492 1,831,433 -0.03(-0.96%)
Oct 04, 2004 3.520 3.578 3.471 3.526 1,839,938 +0.01(+0.16%)
Oct 01, 2004 3.468 3.520 3.416 3.520 1,220,483 +0.08(+2.46%)
Sep 30, 2004 3.396 3.457 3.389 3.436 1,019,195 +0.05(+1.33%)
Sep 29, 2004 3.351 3.421 3.351 3.390 1,219,065 +0.07(+2.08%)
Sep 28, 2004 3.330 3.366 3.306 3.321 954,698 +0.00(+0.00%)
Sep 27, 2004 3.340 3.351 3.302 3.321 1,236,075 -0.02(-0.51%)
Sep 24, 2004 3.335 3.358 3.273 3.338 1,232,532 -0.00(-0.08%)
Sep 23, 2004 3.359 3.390 3.324 3.341 918,551 -0.01(-0.38%)
Sep 22, 2004 3.441 3.441 3.324 3.354 1,960,427 -0.09(-2.74%)
Sep 21, 2004 3.354 3.451 3.354 3.448 2,168,802 +0.10(+3.04%)
Sep 20, 2004 3.371 3.385 3.340 3.347 1,009,981 -0.02(-0.71%)
Sep 17, 2004 3.330 3.375 3.299 3.371 1,655,661 +0.07(+2.18%)
Sep 16, 2004 3.252 3.337 3.252 3.299 1,551,473 +0.03(+0.78%)
Sep 15, 2004 3.294 3.294 3.220 3.273 2,827,948 -0.02(-0.68%)
Sep 14, 2004 3.245 3.306 3.050 3.296 16,701,198 -0.30(-8.39%)
Sep 13, 2004 3.620 3.649 3.585 3.598 785,305 -0.02(-0.62%)
Sep 10, 2004 3.605 3.620 3.567 3.620 645,679 +0.01(+0.20%)
Sep 09, 2004 3.544 3.620 3.544 3.613 1,068,808 +0.08(+2.36%)
Sep 08, 2004 3.584 3.589 3.530 3.530 665,524 -0.06(-1.73%)
Sep 07, 2004 3.540 3.601 3.527 3.592 1,030,535 +0.05(+1.47%)
Sep 03, 2004 3.495 3.540 3.472 3.540 1,052,507 +0.05(+1.29%)
Sep 02, 2004 3.407 3.509 3.386 3.495 1,104,246 +0.10(+2.99%)
Sep 01, 2004 3.445 3.471 3.386 3.393 1,896,639 -0.05(-1.52%)
Aug 31, 2004 3.443 3.451 3.421 3.445 1,409,013 +0.02(+0.70%)
Aug 30, 2004 3.457 3.457 3.393 3.421 1,236,075 -0.02(-0.49%)
Aug 27, 2004 3.376 3.489 3.376 3.438 1,781,111 +0.07(+2.18%)
Aug 26, 2004 3.386 3.431 3.321 3.365 12,675,447 -0.33(-9.04%)
Aug 25, 2004 3.725 3.739 3.692 3.699 1,467,840 -0.02(-0.49%)
Aug 24, 2004 3.746 3.767 3.690 3.718 1,406,178 -0.02(-0.64%)
Aug 23, 2004 3.767 3.767 3.726 3.742 1,318,291 -0.02(-0.60%)
Aug 20, 2004 3.760 3.767 3.747 3.764 934,144 +0.00(+0.11%)
Aug 19, 2004 3.831 3.843 3.718 3.760 1,719,449 -0.05(-1.30%)
Aug 18, 2004 3.788 3.824 3.778 3.809 1,004,311 +0.00(+0.00%)
Aug 17, 2004 3.809 3.818 3.795 3.809 1,509,656 +0.00(+0.00%)
Aug 16, 2004 3.833 3.843 3.794 3.809 1,184,336 -0.02(-0.63%)
Aug 13, 2004 3.922 3.922 3.832 3.833 625,834 -0.08(-2.13%)
Aug 12, 2004 4.049 4.049 3.917 3.917 496,840 -0.14(-3.44%)
Aug 11, 2004 4.011 4.058 3.958 4.056 480,538 +0.04(+0.95%)
Aug 10, 2004 3.965 4.018 3.960 4.018 271,454 +0.06(+1.53%)
Aug 09, 2004 3.951 3.965 3.944 3.958 441,556 +0.01(+0.25%)
Aug 06, 2004 3.945 3.972 3.932 3.948 935,561 -0.05(-1.24%)
Aug 05, 2004 4.065 4.114 3.997 3.997 636,465 -0.07(-1.67%)
Aug 04, 2004 4.028 4.068 3.936 4.065 464,237 +0.02(+0.56%)
Aug 03, 2004 4.069 4.073 4.000 4.042 412,497 -0.03(-0.66%)
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.