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: 4:10 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 (%)
Aug 30, 2002 4.289 4.374 4.288 4.296 652,058 +0.01(+0.16%)
Aug 29, 2002 4.226 4.303 4.216 4.289 1,068,808 +0.06(+1.50%)
Aug 28, 2002 4.227 4.233 4.197 4.226 744,905 -0.00(-0.10%)
Aug 27, 2002 4.233 4.268 4.196 4.230 902,959 -0.00(-0.07%)
Aug 26, 2002 4.120 4.233 4.114 4.233 618,746 +0.13(+3.09%)
Aug 23, 2002 4.190 4.226 4.106 4.106 428,090 -0.10(-2.41%)
Aug 22, 2002 4.226 4.226 4.164 4.207 384,147 -0.02(-0.43%)
Aug 21, 2002 4.219 4.233 4.148 4.226 523,064 +0.02(+0.37%)
Aug 20, 2002 4.166 4.226 4.155 4.210 536,530 -0.02(-0.50%)
Aug 16, 2002 4.205 4.267 4.205 4.231 535,821 +0.01(+0.30%)
Aug 15, 2002 4.229 4.233 4.197 4.219 928,474 -0.01(-0.23%)
Aug 14, 2002 4.166 4.231 4.127 4.229 1,355,856 +0.06(+1.52%)
Aug 13, 2002 4.216 4.233 4.165 4.165 2,126,277 -0.06(-1.30%)
Aug 12, 2002 4.158 4.230 4.117 4.220 1,158,821 +0.24(+6.06%)
Aug 07, 2002 3.972 4.007 3.848 3.979 1,180,792 +0.03(+0.71%)
Aug 06, 2002 3.894 3.986 3.894 3.951 639,300 +0.06(+1.67%)
Aug 05, 2002 3.894 3.986 3.881 3.886 328,155 -0.02(-0.54%)
Aug 02, 2002 4.062 4.062 3.852 3.907 537,948 -0.16(-3.82%)
Aug 01, 2002 4.056 4.094 4.035 4.062 343,039 +0.01(+0.14%)
Jul 31, 2002 4.128 4.155 4.042 4.056 584,726 -0.09(-2.24%)
Jul 30, 2002 4.353 4.360 4.123 4.150 980,922 -0.17(-3.89%)
Jul 29, 2002 4.085 4.317 4.078 4.317 1,325,379 +0.23(+5.52%)
Jul 26, 2002 4.051 4.106 4.051 4.092 556,375 +0.04(+1.01%)
Jul 25, 2002 4.093 4.109 4.048 4.051 831,374 -0.04(-1.00%)
Jul 24, 2002 4.015 4.113 3.905 4.092 1,154,568 +0.06(+1.58%)
Jul 23, 2002 4.096 4.127 3.925 4.028 1,559,269 -0.07(-1.65%)
Jul 22, 2002 4.042 4.128 4.038 4.096 1,148,898 +0.05(+1.33%)
Jul 19, 2002 4.056 4.113 3.993 4.042 742,070 -0.03(-0.80%)
Jul 17, 2002 4.056 4.162 4.008 4.075 903,667 -0.45(-10.03%)
Jul 12, 2002 4.353 4.621 4.289 4.529 2,935,680 +0.58(+14.72%)
Jul 11, 2002 3.986 3.986 3.866 3.948 699,545 -0.14(-3.52%)
Jul 10, 2002 4.169 4.173 4.092 4.092 190,656 -0.08(-1.86%)
Jul 09, 2002 4.096 4.229 4.085 4.169 461,402 +0.07(+1.62%)
Jul 08, 2002 4.039 4.107 4.039 4.103 705,215 +0.06(+1.61%)
Jul 05, 2002 3.941 4.099 3.941 4.038 452,188 +0.11(+2.76%)
Jul 04, 2002 4.051 4.051 3.817 3.929 4,394,306 +0.00(+0.00%)
Jul 03, 2002 4.051 4.051 3.817 3.929 813,655 -0.12(-3.00%)
Jul 02, 2002 4.312 4.360 4.049 4.051 802,315 -0.26(-6.05%)
Jul 01, 2002 4.402 4.402 4.310 4.312 723,643 -0.09(-2.08%)
Jun 28, 2002 4.219 4.403 4.219 4.403 1,900,183 +0.17(+4.03%)
Jun 27, 2002 4.197 4.233 4.186 4.233 723,643 +0.01(+0.17%)
Jun 26, 2002 4.162 4.267 4.120 4.226 668,359 +0.05(+1.18%)
Jun 25, 2002 4.196 4.254 4.176 4.176 843,423 +0.11(+2.71%)
Jun 21, 2002 3.958 4.066 3.944 4.066 511,724 +0.12(+3.11%)
Jun 20, 2002 3.935 3.991 3.922 3.944 459,984 +0.01(+0.25%)
Jun 19, 2002 4.042 4.106 3.922 3.934 523,064 -0.09(-2.18%)
Jun 18, 2002 3.873 4.037 3.873 4.021 402,575 +0.13(+3.45%)
Jun 17, 2002 3.808 3.894 3.808 3.887 389,817 +0.08(+2.08%)
Jun 14, 2002 3.824 3.866 3.781 3.808 657,728 +0.15(+4.05%)
Jun 12, 2002 3.740 3.740 3.640 3.660 2,268,029 -0.11(-2.81%)
Jun 11, 2002 3.845 3.845 3.760 3.766 511,015 -0.08(-2.06%)
Jun 10, 2002 3.824 3.881 3.824 3.845 652,767 +0.02(+0.48%)
Jun 07, 2002 3.894 3.894 3.767 3.826 1,286,397 -0.15(-3.73%)
Jun 06, 2002 4.099 4.100 3.963 3.975 1,703,148 -0.12(-3.03%)
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.