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 (%)
Nov 30, 2005 5.037 5.147 4.989 5.136 1,983,107 +0.15(+2.94%)
Nov 29, 2005 4.979 5.037 4.959 4.989 1,340,972 +0.04(+0.77%)
Nov 28, 2005 5.037 5.049 4.945 4.951 1,462,169 -0.08(-1.68%)
Nov 25, 2005 5.033 5.069 5.007 5.036 765,459 +0.01(+0.22%)
Nov 23, 2005 5.033 5.084 4.804 5.024 3,995,274 -0.04(-0.86%)
Nov 22, 2005 5.103 5.177 5.009 5.068 1,592,581 -0.04(-0.69%)
Nov 21, 2005 5.092 5.144 5.050 5.103 2,482,783 +0.05(+0.92%)
Nov 18, 2005 5.012 5.106 5.007 5.057 1,856,239 +0.12(+2.34%)
Nov 17, 2005 4.797 4.958 4.797 4.941 1,367,905 +0.15(+3.18%)
Nov 16, 2005 4.873 4.911 4.786 4.789 1,371,448 -0.09(-1.82%)
Nov 15, 2005 4.873 4.949 4.872 4.878 2,663,516 -0.01(-0.20%)
Nov 14, 2005 4.797 4.934 4.763 4.887 2,658,555 +0.14(+3.03%)
Nov 11, 2005 4.773 4.797 4.735 4.744 918,551 -0.03(-0.62%)
Nov 10, 2005 4.705 4.776 4.652 4.773 1,948,378 +0.07(+1.44%)
Nov 09, 2005 4.691 4.727 4.642 4.705 2,628,787 +0.01(+0.30%)
Nov 08, 2005 4.672 4.711 4.611 4.691 1,880,337 +0.00(+0.00%)
Nov 07, 2005 4.566 4.712 4.567 4.691 2,705,333 +0.13(+2.75%)
Nov 04, 2005 4.585 4.628 4.532 4.566 2,221,250 -0.10(-2.15%)
Nov 03, 2005 4.667 4.777 4.633 4.666 1,518,870 +0.01(+0.27%)
Nov 02, 2005 4.480 4.663 4.480 4.653 2,475,695 +0.14(+3.16%)
Nov 01, 2005 4.567 4.567 4.485 4.511 1,233,949 -0.06(-1.27%)
Oct 31, 2005 4.402 4.609 4.402 4.569 3,112,869 +0.17(+3.92%)
Oct 28, 2005 4.367 4.429 4.367 4.396 2,017,128 +0.04(+0.84%)
Oct 27, 2005 4.437 4.526 4.353 4.360 2,596,184 -0.09(-2.00%)
Oct 26, 2005 4.473 4.564 4.444 4.449 4,575,039 -0.02(-0.54%)
Oct 25, 2005 4.487 4.511 4.451 4.473 3,251,077 -0.01(-0.31%)
Oct 24, 2005 4.416 4.512 4.416 4.487 4,324,139 +0.08(+1.92%)
Oct 21, 2005 4.437 4.481 4.398 4.402 2,596,184 -0.02(-0.41%)
Oct 20, 2005 4.475 4.529 4.374 4.420 2,557,202 -0.06(-1.23%)
Oct 19, 2005 4.508 4.569 4.458 4.475 3,103,655 -0.07(-1.49%)
Oct 18, 2005 4.480 4.621 4.466 4.543 2,564,999 +0.06(+1.42%)
Oct 17, 2005 4.356 4.515 4.351 4.480 3,302,108 +0.13(+3.08%)
Oct 14, 2005 4.374 4.430 4.150 4.346 7,766,581 +0.37(+9.37%)
Oct 13, 2005 3.972 4.021 3.929 3.973 1,260,882 -0.01(-0.18%)
Oct 12, 2005 4.042 4.075 3.966 3.980 1,035,496 -0.08(-2.05%)
Oct 11, 2005 4.144 4.185 4.054 4.063 1,351,603 -0.08(-1.87%)
Oct 10, 2005 4.141 4.148 4.090 4.141 1,165,908 -0.01(-0.34%)
Oct 07, 2005 4.124 4.162 4.063 4.155 737,818 +0.04(+0.89%)
Oct 06, 2005 4.051 4.148 4.047 4.118 1,165,199 +0.07(+1.71%)
Oct 05, 2005 4.070 4.083 4.007 4.049 949,737 -0.03(-0.83%)
Oct 04, 2005 4.127 4.154 4.049 4.083 935,561 -0.04(-0.92%)
Oct 03, 2005 4.042 4.128 4.037 4.121 1,086,527 +0.10(+2.49%)
Sep 30, 2005 3.921 4.034 3.887 4.021 815,781 +0.10(+2.55%)
Sep 29, 2005 3.876 3.925 3.831 3.921 672,612 +0.06(+1.53%)
Sep 28, 2005 3.817 3.907 3.802 3.862 942,649 +0.05(+1.18%)
Sep 27, 2005 3.795 3.846 3.760 3.817 1,411,139 +0.04(+0.97%)
Sep 26, 2005 3.739 3.791 3.690 3.780 980,213 +0.07(+1.86%)
Sep 23, 2005 3.676 3.711 3.605 3.711 694,583 +0.08(+2.33%)
Sep 22, 2005 3.592 3.653 3.544 3.626 859,724 +0.05(+1.34%)
Sep 21, 2005 3.541 3.616 3.513 3.578 977,378 +0.03(+0.92%)
Sep 20, 2005 3.654 3.705 3.506 3.546 1,435,237 -0.16(-4.23%)
Sep 19, 2005 3.826 3.826 3.650 3.702 1,157,403 -0.11(-2.81%)
Sep 16, 2005 3.955 3.955 3.753 3.809 2,792,510 -0.12(-2.98%)
Sep 15, 2005 3.936 3.969 3.908 3.927 626,543 +0.01(+0.29%)
Sep 14, 2005 3.932 3.932 3.908 3.915 513,850 +0.00(+0.00%)
Sep 13, 2005 3.920 3.956 3.880 3.915 343,039 -0.01(-0.18%)
Sep 12, 2005 3.831 3.944 3.831 3.922 630,086 +0.06(+1.50%)
Sep 09, 2005 3.852 3.883 3.835 3.865 396,196 +0.03(+0.77%)
Sep 08, 2005 3.886 3.887 3.831 3.835 440,139 -0.05(-1.31%)
Sep 07, 2005 3.901 3.908 3.863 3.886 542,200 -0.01(-0.22%)
Sep 06, 2005 3.908 3.908 3.863 3.894 800,897 -0.01(-0.14%)
Sep 02, 2005 3.944 3.951 3.841 3.900 647,805 -0.04(-1.11%)
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.