A O Smith Ord Shs (NY: AOS )

82.04 +0.93 (+1.15%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 81.76 82.33 80.93 81.11 1,391,147 -1.43(-1.73%)
May 28, 2024 84.69 84.81 82.44 82.54 872,522 -2.24(-2.64%)
May 24, 2024 84.35 85.00 84.19 84.78 590,060 +0.71(+0.84%)
May 23, 2024 85.27 85.38 83.88 84.07 635,018 -1.00(-1.18%)
May 22, 2024 85.57 86.76 84.85 85.07 791,008 -0.67(-0.78%)
May 21, 2024 85.43 85.90 85.04 85.74 717,078 -0.07(-0.08%)
May 20, 2024 85.83 86.44 85.62 85.81 664,667 +0.13(+0.15%)
May 17, 2024 85.49 85.72 84.84 85.68 634,854 +0.32(+0.37%)
May 16, 2024 86.50 87.21 85.36 85.36 770,739 -1.41(-1.62%)
May 15, 2024 87.09 87.83 86.42 86.77 691,285 +0.37(+0.43%)
May 14, 2024 86.54 86.78 86.13 86.40 508,846 +0.34(+0.40%)
May 13, 2024 86.70 86.92 85.99 86.06 514,633 -0.32(-0.37%)
May 10, 2024 86.65 87.36 86.28 86.38 459,833 -0.01(-0.01%)
May 09, 2024 85.69 86.52 85.50 86.39 674,080 +0.81(+0.95%)
May 08, 2024 85.23 85.71 85.03 85.58 500,170 +0.36(+0.42%)
May 07, 2024 85.44 85.83 84.90 85.22 559,291 +0.07(+0.08%)
May 06, 2024 84.98 85.47 84.78 85.15 567,937 +0.84(+1.00%)
May 03, 2024 84.48 84.88 84.03 84.31 558,240 +0.76(+0.91%)
May 02, 2024 83.09 83.92 82.82 83.55 734,365 +0.76(+0.92%)
May 01, 2024 82.83 83.98 82.56 82.79 973,934 -0.05(-0.06%)
Apr 30, 2024 84.01 84.94 82.67 82.84 1,545,546 -1.47(-1.74%)
Apr 29, 2024 82.90 84.34 82.90 84.31 1,479,331 +1.42(+1.71%)
Apr 26, 2024 82.01 83.79 82.01 82.89 1,321,323 +0.39(+0.47%)
Apr 25, 2024 83.58 83.59 80.33 82.50 2,390,199 -4.16(-4.80%)
Apr 24, 2024 87.43 88.43 85.97 86.67 1,272,227 -0.92(-1.05%)
Apr 23, 2024 86.90 87.89 86.59 87.58 697,873 +1.02(+1.17%)
Apr 22, 2024 85.92 87.56 85.45 86.57 1,272,929 +0.83(+0.96%)
Apr 19, 2024 86.48 87.10 85.52 85.74 1,138,987 -0.62(-0.72%)
Apr 18, 2024 86.67 87.59 86.17 86.36 1,204,150 +0.23(+0.27%)
Apr 17, 2024 85.50 86.47 84.88 86.13 1,693,229 +1.06(+1.24%)
Apr 16, 2024 84.65 85.42 84.28 85.07 890,282 +0.25(+0.29%)
Apr 15, 2024 87.60 87.65 84.66 84.82 773,849 -1.34(-1.56%)
Apr 12, 2024 85.00 86.25 85.00 86.17 1,182,981 +0.35(+0.41%)
Apr 11, 2024 85.63 86.05 84.76 85.82 905,232 +0.62(+0.72%)
Apr 10, 2024 84.47 85.74 83.55 85.20 1,006,674 -0.94(-1.09%)
Apr 09, 2024 86.77 86.77 84.85 86.14 1,256,407 -0.50(-0.57%)
Apr 08, 2024 87.71 87.71 86.62 86.64 906,229 -0.57(-0.65%)
Apr 05, 2024 87.05 87.69 86.46 87.20 925,054 +0.40(+0.46%)
Apr 04, 2024 89.05 89.35 86.63 86.80 1,040,567 -1.50(-1.70%)
Apr 03, 2024 88.21 89.07 87.95 88.31 902,506 +0.10(+0.11%)
Apr 02, 2024 88.37 88.56 87.55 88.21 924,660 -0.53(-0.59%)
Apr 01, 2024 88.99 89.42 88.34 88.74 678,819 -0.38(-0.42%)
Mar 28, 2024 88.73 89.28 89.08 89.12 1,007,528 +0.61(+0.69%)
Mar 27, 2024 88.08 88.53 87.66 88.51 779,323 +0.97(+1.10%)
Mar 26, 2024 87.68 88.36 87.27 87.54 895,859 -0.16(-0.18%)
Mar 25, 2024 89.04 89.51 87.67 87.70 750,822 -1.24(-1.39%)
Mar 22, 2024 89.20 89.47 88.60 88.94 1,012,342 -0.60(-0.67%)
Mar 21, 2024 87.49 89.61 87.49 89.53 761,191 +2.23(+2.56%)
Mar 20, 2024 86.60 87.38 86.09 87.30 566,066 +0.86(+0.99%)
Mar 19, 2024 85.64 86.49 85.37 86.45 776,173 +0.92(+1.07%)
Mar 18, 2024 86.78 87.14 85.35 85.53 1,068,440 -1.23(-1.41%)
Mar 15, 2024 85.71 87.57 85.71 86.76 2,646,551 +0.47(+0.54%)
Mar 14, 2024 85.93 86.56 85.65 86.29 944,957 +0.46(+0.53%)
Mar 13, 2024 85.64 86.22 85.21 85.83 813,475 +0.23(+0.27%)
Mar 12, 2024 85.07 85.74 84.69 85.60 661,245 +0.62(+0.73%)
Mar 11, 2024 85.31 85.50 84.30 84.98 702,101 -0.51(-0.59%)
Mar 08, 2024 86.71 87.26 85.35 85.49 629,858 -0.83(-0.96%)
Mar 07, 2024 84.82 86.48 84.55 86.32 917,671 +2.14(+2.54%)
Mar 06, 2024 83.83 84.85 83.78 84.17 677,263 +0.81(+0.97%)
Mar 05, 2024 84.53 84.65 82.83 83.37 993,791 -1.40(-1.66%)
Mar 04, 2024 83.68 85.31 83.65 84.77 1,020,401 +1.16(+1.38%)
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.