Skip to main content

A O Smith Ord Shs (NY: AOS )

85.10 +1.16 (+1.38%)
Official Closing Price Updated: 4:10 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 82.54 84.08 82.51 83.94 1,221,833 +1.04(+1.25%)
Feb 29, 2024 83.47 83.48 82.51 82.90 1,464,786 +0.01(+0.01%)
Feb 28, 2024 82.34 83.42 82.03 82.89 870,682 +0.59(+0.72%)
Feb 27, 2024 81.92 82.40 81.45 82.30 751,332 +0.71(+0.87%)
Feb 26, 2024 81.40 81.90 81.10 81.59 680,703 +0.19(+0.23%)
Feb 23, 2024 80.96 81.51 80.61 81.40 788,480 +0.79(+0.98%)
Feb 22, 2024 80.82 80.95 79.91 80.61 843,007 +0.38(+0.47%)
Feb 21, 2024 79.91 80.48 79.60 80.23 781,176 +0.59(+0.74%)
Feb 20, 2024 79.55 80.37 79.06 79.64 1,040,523 -0.45(-0.56%)
Feb 16, 2024 80.74 81.36 80.00 80.09 752,019 -0.91(-1.12%)
Feb 15, 2024 81.80 82.16 80.05 81.00 906,736 -0.17(-0.21%)
Feb 14, 2024 80.00 81.47 79.73 81.17 1,050,615 +1.92(+2.42%)
Feb 13, 2024 79.63 80.30 78.76 79.25 1,136,023 -2.03(-2.50%)
Feb 12, 2024 80.76 81.61 80.43 81.28 654,044 +0.74(+0.92%)
Feb 09, 2024 80.29 80.80 79.98 80.54 707,610 +0.29(+0.36%)
Feb 08, 2024 80.22 80.82 79.73 80.25 852,119 +0.41(+0.51%)
Feb 07, 2024 79.02 80.41 78.92 79.84 877,925 +1.62(+2.07%)
Feb 06, 2024 77.17 78.46 77.09 78.22 974,224 +1.13(+1.47%)
Feb 05, 2024 78.04 78.04 76.89 77.09 999,945 -1.24(-1.58%)
Feb 02, 2024 79.01 79.09 77.25 78.33 1,058,092 -1.24(-1.56%)
Feb 01, 2024 78.30 79.70 77.95 79.57 1,199,969 +1.96(+2.53%)
Jan 31, 2024 79.86 79.86 77.09 77.61 2,569,370 -2.11(-2.65%)
Jan 30, 2024 78.76 80.35 76.93 79.72 2,496,513 -1.61(-1.98%)
Jan 29, 2024 80.63 81.48 80.29 81.33 965,126 +0.73(+0.90%)
Jan 26, 2024 81.02 81.38 80.26 80.60 849,920 -0.35(-0.43%)
Jan 25, 2024 80.58 81.14 80.49 80.95 1,037,342 +0.94(+1.17%)
Jan 24, 2024 81.91 81.91 79.99 80.02 806,985 -1.51(-1.86%)
Jan 23, 2024 81.76 82.03 81.00 81.53 1,240,137 -0.27(-0.33%)
Jan 22, 2024 81.32 82.09 81.07 81.80 892,602 +0.91(+1.12%)
Jan 19, 2024 80.24 81.31 79.76 80.89 775,307 +0.63(+0.78%)
Jan 18, 2024 80.43 80.65 79.53 80.26 572,106 +0.46(+0.57%)
Jan 17, 2024 80.52 81.39 79.71 79.81 621,111 -0.86(-1.06%)
Jan 16, 2024 80.23 80.80 80.00 80.66 698,526 -0.13(-0.16%)
Jan 12, 2024 80.94 81.22 79.69 80.79 602,633 +0.45(+0.56%)
Jan 11, 2024 80.16 80.52 79.55 80.34 673,420 +0.18(+0.22%)
Jan 10, 2024 79.53 80.69 79.35 80.16 841,857 +0.64(+0.80%)
Jan 09, 2024 78.53 79.55 78.49 79.53 664,889 +0.57(+0.72%)
Jan 08, 2024 78.96 79.18 78.14 78.96 793,142 +0.23(+0.29%)
Jan 05, 2024 78.79 79.36 78.40 78.73 652,853 -0.34(-0.43%)
Jan 04, 2024 78.41 80.14 78.02 79.07 884,073 +0.67(+0.85%)
Jan 03, 2024 80.55 80.55 77.78 78.40 1,281,871 -2.72(-3.35%)
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.