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 29, 2003 5.002 5.078 5.002 5.065 246,648 +0.04(+0.84%)
Aug 28, 2003 4.903 5.023 4.883 5.023 393,361 +0.11(+2.30%)
Aug 27, 2003 4.917 4.945 4.896 4.910 321,067 -0.01(-0.29%)
Aug 26, 2003 4.938 4.944 4.870 4.924 1,323,961 -0.03(-0.63%)
Aug 25, 2003 4.880 4.955 4.870 4.955 1,341,680 +0.06(+1.33%)
Aug 22, 2003 4.921 4.931 4.887 4.890 440,848 -0.03(-0.63%)
Aug 21, 2003 4.862 4.921 4.846 4.921 996,515 +0.07(+1.51%)
Aug 20, 2003 4.844 4.856 4.830 4.848 749,867 +0.01(+0.15%)
Aug 19, 2003 4.832 4.854 4.801 4.841 997,224 +0.01(+0.20%)
Aug 18, 2003 4.820 4.861 4.810 4.831 491,170 +0.01(+0.23%)
Aug 15, 2003 4.797 4.868 4.784 4.820 158,762 +0.02(+0.47%)
Aug 14, 2003 4.748 4.797 4.676 4.797 339,495 +0.07(+1.46%)
Aug 13, 2003 4.670 4.728 4.649 4.728 416,041 +0.06(+1.24%)
Aug 12, 2003 4.614 4.676 4.571 4.670 218,297 +0.07(+1.63%)
Aug 11, 2003 4.536 4.604 4.536 4.595 331,699 +0.07(+1.62%)
Aug 08, 2003 4.543 4.557 4.509 4.522 364,302 -0.01(-0.16%)
Aug 07, 2003 4.529 4.549 4.482 4.529 776,799 +0.01(+0.31%)
Aug 06, 2003 4.566 4.581 4.508 4.515 414,624 -0.06(-1.42%)
Aug 05, 2003 4.571 4.602 4.557 4.580 817,907 -0.01(-0.12%)
Aug 04, 2003 4.666 4.666 4.509 4.585 1,059,594 -0.09(-1.99%)
Aug 01, 2003 4.714 4.745 4.664 4.679 1,209,851 -0.04(-0.75%)
Jul 31, 2003 4.649 4.741 4.635 4.714 778,217 +0.07(+1.58%)
Jul 30, 2003 4.543 4.656 4.543 4.641 2,109,975 +0.10(+2.14%)
Jul 29, 2003 4.522 4.557 4.451 4.543 462,819 +0.01(+0.31%)
Jul 28, 2003 4.571 4.607 4.522 4.529 361,467 -0.04(-0.77%)
Jul 25, 2003 4.604 4.611 4.532 4.564 625,125 -0.06(-1.22%)
Jul 24, 2003 4.523 4.649 4.521 4.621 1,694,642 +0.10(+2.15%)
Jul 23, 2003 4.419 4.528 4.388 4.523 988,718 +0.13(+3.02%)
Jul 22, 2003 4.402 4.413 4.360 4.391 433,051 -0.02(-0.35%)
Jul 21, 2003 4.466 4.466 4.361 4.406 511,724 -0.06(-1.33%)
Jul 18, 2003 4.395 4.499 4.375 4.466 698,127 +0.08(+1.93%)
Jul 17, 2003 4.423 4.423 4.360 4.381 881,696 -0.06(-1.27%)
Jul 16, 2003 4.488 4.488 4.381 4.437 1,366,487 -0.02(-0.51%)
Jul 15, 2003 4.185 4.578 4.113 4.460 3,495,599 +0.28(+6.61%)
Jul 14, 2003 4.190 4.243 4.176 4.183 819,325 +0.00(+0.00%)
Jul 11, 2003 4.214 4.247 4.182 4.183 304,766 -0.02(-0.54%)
Jul 10, 2003 4.296 4.303 4.145 4.206 574,094 -0.10(-2.36%)
Jul 09, 2003 4.374 4.379 4.247 4.308 575,512 -0.07(-1.67%)
Jul 08, 2003 4.339 4.385 4.309 4.381 653,475 +0.06(+1.44%)
Jul 07, 2003 4.155 4.319 4.106 4.319 783,178 +0.18(+4.47%)
Jul 03, 2003 4.140 4.189 4.124 4.134 256,570 -0.04(-0.98%)
Jul 02, 2003 4.049 4.175 4.045 4.175 668,359 +0.11(+2.78%)
Jul 01, 2003 3.972 4.063 3.843 4.062 764,751 +0.09(+2.27%)
Jun 30, 2003 4.000 4.011 3.958 3.972 1,769,771 -0.06(-1.47%)
Jun 27, 2003 4.049 4.072 3.993 4.031 586,852 -0.00(-0.10%)
Jun 26, 2003 4.063 4.116 4.028 4.035 476,994 -0.04(-1.00%)
Jun 25, 2003 4.069 4.123 4.049 4.076 297,678 -0.01(-0.17%)
Jun 24, 2003 4.049 4.127 4.021 4.083 465,654 +0.02(+0.49%)
Jun 23, 2003 4.148 4.148 4.021 4.063 843,423 -0.10(-2.41%)
Jun 20, 2003 4.183 4.186 4.150 4.164 608,115 +0.00(+0.03%)
Jun 19, 2003 4.200 4.205 4.154 4.162 878,861 -0.03(-0.67%)
Jun 18, 2003 4.240 4.240 4.164 4.190 977,378 -0.04(-0.83%)
Jun 17, 2003 4.244 4.244 4.141 4.226 1,185,753 -0.02(-0.47%)
Jun 16, 2003 4.233 4.245 4.148 4.245 2,592,640 -0.22(-4.93%)
Jun 13, 2003 4.515 4.515 4.460 4.466 311,145 -0.04(-0.78%)
Jun 12, 2003 4.487 4.505 4.444 4.501 463,528 +0.01(+0.31%)
Jun 11, 2003 4.494 4.514 4.473 4.487 279,959 -0.03(-0.62%)
Jun 10, 2003 4.449 4.515 4.449 4.515 501,092 +0.07(+1.62%)
Jun 09, 2003 4.502 4.512 4.439 4.443 257,279 -0.06(-1.32%)
Jun 06, 2003 4.529 4.550 4.501 4.502 567,007 -0.02(-0.34%)
Jun 05, 2003 4.566 4.571 4.501 4.518 511,724 -0.04(-0.90%)
Jun 04, 2003 4.466 4.569 4.466 4.559 486,917 +0.09(+2.09%)
Jun 03, 2003 4.442 4.471 4.433 4.466 294,843 +0.02(+0.54%)
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.