A O Smith Ord Shs (NY: AOS )

65.70 USD +0.43 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 65.90 66.28 65.43 65.70 719,966 +0.43(+0.66%)
Oct 14, 2021 64.15 65.36 63.81 65.27 934,635 +1.61(+2.53%)
Oct 13, 2021 63.74 64.20 63.08 63.66 904,453 +0.20(+0.32%)
Oct 12, 2021 64.43 65.53 63.18 63.46 1,786,125 -0.70(-1.09%)
Oct 11, 2021 64.29 65.05 64.13 64.16 1,474,343 -0.07(-0.11%)
Oct 08, 2021 64.60 65.05 63.93 64.23 1,223,613 -0.43(-0.67%)
Oct 07, 2021 64.26 65.33 64.26 64.66 1,223,986 +0.91(+1.43%)
Oct 06, 2021 63.03 63.81 62.59 63.75 1,234,210 +0.09(+0.14%)
Oct 05, 2021 62.20 64.03 61.41 63.66 1,839,860 +2.49(+4.07%)
Oct 04, 2021 61.25 61.57 60.64 61.17 1,249,750 -0.32(-0.52%)
Oct 01, 2021 61.31 61.83 60.39 61.49 1,159,120 +0.42(+0.69%)
Sep 30, 2021 63.75 63.97 61.02 61.07 2,082,731 -2.48(-3.90%)
Sep 29, 2021 63.72 64.05 63.49 63.55 933,964 +0.15(+0.24%)
Sep 28, 2021 64.29 64.86 63.40 63.40 951,499 -1.15(-1.78%)
Sep 27, 2021 64.06 65.12 64.06 64.55 966,259 +0.49(+0.76%)
Sep 24, 2021 64.02 64.55 63.85 64.06 1,039,146 -0.36(-0.56%)
Sep 23, 2021 64.15 65.06 63.96 64.42 689,992 +0.65(+1.02%)
Sep 22, 2021 64.32 64.70 63.57 63.77 1,279,859 -0.07(-0.11%)
Sep 21, 2021 64.89 64.93 63.31 63.84 1,120,263 -0.64(-0.99%)
Sep 20, 2021 64.03 64.55 62.99 64.48 2,042,512 -0.80(-1.23%)
Sep 17, 2021 66.40 66.47 64.95 65.28 2,177,449 -1.38(-2.07%)
Sep 16, 2021 68.38 68.45 66.57 66.66 1,117,167 -1.80(-2.63%)
Sep 15, 2021 68.14 68.76 67.70 68.46 1,109,242 +0.13(+0.19%)
Sep 14, 2021 69.96 70.00 68.14 68.33 833,275 -1.37(-1.97%)
Sep 13, 2021 70.62 71.00 69.14 69.70 892,611 -0.41(-0.58%)
Sep 10, 2021 71.45 71.53 70.04 70.11 725,706 -0.85(-1.20%)
Sep 09, 2021 72.20 72.42 70.93 70.96 595,589 -1.12(-1.55%)
Sep 08, 2021 71.46 72.21 70.81 72.08 636,704 +0.21(+0.29%)
Sep 07, 2021 73.13 73.13 71.75 71.87 736,443 -1.37(-1.87%)
Sep 03, 2021 73.55 73.81 72.58 73.24 433,746 -0.47(-0.64%)
Sep 02, 2021 72.88 73.72 72.55 73.71 680,518 +1.11(+1.53%)
Sep 01, 2021 72.73 72.87 71.25 72.60 633,315 -0.12(-0.17%)
Aug 31, 2021 73.09 73.20 72.31 72.72 1,335,566 -0.22(-0.30%)
Aug 30, 2021 72.62 73.29 72.38 72.94 435,413 +0.56(+0.77%)
Aug 27, 2021 72.08 72.56 71.89 72.38 440,250 +0.64(+0.89%)
Aug 26, 2021 72.16 72.25 71.50 71.74 303,178 -0.51(-0.71%)
Aug 25, 2021 71.99 72.44 71.82 72.25 671,236 +0.44(+0.61%)
Aug 24, 2021 71.35 71.87 71.12 71.81 392,821 +0.52(+0.73%)
Aug 23, 2021 71.32 71.64 70.73 71.29 497,361 +0.23(+0.32%)
Aug 20, 2021 70.64 71.31 70.51 71.06 493,980 +0.73(+1.04%)
Aug 19, 2021 69.43 70.49 69.30 70.33 566,702 +0.02(+0.03%)
Aug 18, 2021 70.62 71.32 70.21 70.31 556,670 -0.65(-0.92%)
Aug 17, 2021 72.20 72.43 70.26 70.96 742,866 -1.68(-2.31%)
Aug 16, 2021 71.79 73.08 71.66 72.64 642,967 +0.68(+0.94%)
Aug 13, 2021 71.47 72.00 71.03 71.96 545,498 +0.54(+0.76%)
Aug 12, 2021 72.41 72.41 71.13 71.42 920,228 -0.83(-1.15%)
Aug 11, 2021 72.13 72.75 71.52 72.25 1,162,139 +0.36(+0.50%)
Aug 10, 2021 71.65 72.07 71.36 71.89 565,992 +0.48(+0.67%)
Aug 09, 2021 71.35 71.82 70.81 71.41 516,925 -0.26(-0.36%)
Aug 06, 2021 71.79 72.18 71.16 71.67 546,693 +0.33(+0.46%)
Aug 05, 2021 71.99 72.33 71.19 71.34 647,373 -0.18(-0.25%)
Aug 04, 2021 71.42 71.75 71.02 71.52 805,367 -0.12(-0.17%)
Aug 03, 2021 70.04 71.83 69.26 71.64 759,544 +1.80(+2.58%)
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.