A O Smith Ord Shs (NY: AOS )

88.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 74.81 75.55 74.14 75.06 959,238 +0.26(+0.35%)
Nov 29, 2023 75.44 75.76 74.67 74.81 644,148 -0.02(-0.03%)
Nov 28, 2023 75.37 75.99 74.81 74.83 585,449 -0.84(-1.11%)
Nov 27, 2023 75.23 75.84 75.06 75.66 582,575 -0.05(-0.07%)
Nov 24, 2023 75.48 76.03 75.39 75.71 239,186 +0.13(+0.17%)
Nov 22, 2023 75.86 76.13 75.37 75.58 657,444 +0.01(+0.01%)
Nov 21, 2023 75.61 75.97 75.12 75.57 499,169 -0.24(-0.32%)
Nov 20, 2023 75.73 75.97 74.78 75.81 898,716 -0.27(-0.35%)
Nov 17, 2023 75.83 76.14 75.56 76.08 672,439 +0.74(+0.98%)
Nov 16, 2023 74.80 75.61 74.74 75.34 837,185 +0.64(+0.85%)
Nov 15, 2023 75.70 76.68 74.55 74.71 1,086,449 -1.02(-1.34%)
Nov 14, 2023 74.30 75.96 74.16 75.72 1,196,563 +2.63(+3.60%)
Nov 13, 2023 72.13 73.35 72.13 73.09 1,040,029 +0.56(+0.77%)
Nov 10, 2023 71.62 72.68 71.42 72.53 849,925 +1.44(+2.03%)
Nov 09, 2023 71.14 71.70 70.69 71.09 836,145 +0.23(+0.32%)
Nov 08, 2023 70.63 71.34 70.16 70.86 747,734 +0.49(+0.69%)
Nov 07, 2023 70.45 71.19 70.02 70.37 1,105,980 -0.44(-0.62%)
Nov 06, 2023 71.23 72.19 70.62 70.81 1,340,917 -0.47(-0.66%)
Nov 03, 2023 71.97 72.54 71.26 71.28 1,211,462 +0.21(+0.29%)
Nov 02, 2023 71.66 72.22 71.02 71.07 1,090,413 +0.54(+0.76%)
Nov 01, 2023 69.81 70.74 68.90 70.53 1,158,337 +1.05(+1.51%)
Oct 31, 2023 69.29 70.03 69.10 69.49 1,363,750 +0.27(+0.39%)
Oct 30, 2023 68.44 69.74 67.70 69.22 1,689,896 +1.99(+2.96%)
Oct 27, 2023 69.06 69.24 66.88 67.23 1,600,592 -1.30(-1.90%)
Oct 26, 2023 65.87 69.52 64.64 68.52 2,205,459 +3.90(+6.03%)
Oct 25, 2023 65.04 65.58 64.52 64.63 1,644,998 -1.44(-2.18%)
Oct 24, 2023 66.36 66.74 65.48 66.07 1,110,102 +0.25(+0.38%)
Oct 23, 2023 66.02 66.67 65.80 65.82 853,892 -0.27(-0.41%)
Oct 20, 2023 66.45 66.92 65.69 66.09 1,017,224 -0.35(-0.52%)
Oct 19, 2023 67.76 68.09 66.12 66.43 1,052,325 -1.45(-2.13%)
Oct 18, 2023 70.13 70.33 67.81 67.88 1,128,053 -3.33(-4.68%)
Oct 17, 2023 70.90 72.08 70.52 71.21 938,689 -0.07(-0.10%)
Oct 16, 2023 70.38 71.44 69.90 71.28 1,249,571 +1.63(+2.33%)
Oct 13, 2023 69.64 70.28 68.83 69.65 1,245,922 +0.33(+0.47%)
Oct 12, 2023 70.38 70.40 68.65 69.33 938,953 -1.15(-1.63%)
Oct 11, 2023 68.66 70.54 68.60 70.48 1,199,899 +1.81(+2.64%)
Oct 10, 2023 69.34 69.69 68.36 68.66 1,301,022 +0.62(+0.92%)
Oct 09, 2023 65.96 68.28 65.88 68.04 1,086,562 +1.33(+1.99%)
Oct 06, 2023 65.43 67.20 65.17 66.71 1,147,377 +1.21(+1.85%)
Oct 05, 2023 65.75 66.23 64.87 65.50 1,074,648 -0.17(-0.26%)
Oct 04, 2023 65.11 65.80 64.30 65.67 836,485 +0.86(+1.33%)
Oct 03, 2023 65.19 65.93 64.39 64.81 867,307 -0.67(-1.03%)
Oct 02, 2023 65.33 66.24 64.96 65.48 943,469 -0.08(-0.12%)
Sep 29, 2023 66.21 66.60 65.44 65.56 1,005,133 -0.35(-0.53%)
Sep 28, 2023 65.42 66.70 65.32 65.91 889,947 +1.02(+1.57%)
Sep 27, 2023 65.34 65.75 64.61 64.89 1,252,559 -0.02(-0.03%)
Sep 26, 2023 63.75 65.26 63.75 64.91 1,310,856 +0.99(+1.55%)
Sep 25, 2023 63.82 64.06 63.73 63.91 1,125,913 -0.04(-0.06%)
Sep 22, 2023 64.65 64.86 63.84 63.95 1,286,275 -0.65(-1.01%)
Sep 21, 2023 65.46 65.49 64.53 64.61 756,043 -1.17(-1.78%)
Sep 20, 2023 66.76 67.15 65.70 65.78 591,246 -0.65(-0.98%)
Sep 19, 2023 66.30 66.57 65.63 66.43 690,524 -0.15(-0.22%)
Sep 18, 2023 66.29 67.10 65.34 66.58 1,015,152 +0.39(+0.58%)
Sep 15, 2023 66.81 66.97 65.85 66.19 1,243,925 -0.96(-1.43%)
Sep 14, 2023 66.99 66.99 66.38 67.16 922,137 +0.61(+0.92%)
Sep 13, 2023 67.56 67.61 66.07 66.54 1,407,774 -1.14(-1.68%)
Sep 12, 2023 69.40 69.45 67.33 67.68 1,112,538 -2.22(-3.18%)
Sep 11, 2023 70.02 70.09 69.52 69.90 552,242 +0.32(+0.46%)
Sep 08, 2023 70.99 71.07 69.43 69.58 716,285 -1.52(-2.13%)
Sep 07, 2023 71.06 71.44 70.50 71.10 704,486 -0.13(-0.18%)
Sep 06, 2023 71.31 71.82 70.98 71.23 583,526 -0.09(-0.13%)
Sep 05, 2023 72.67 72.67 70.56 71.32 835,774 -1.62(-2.22%)
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.