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 )

82.89 -1.40 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2003 4.453 4.478 4.430 4.466 444,391 +0.03(+0.57%)
Oct 30, 2003 4.371 4.440 4.348 4.440 484,791 +0.09(+2.01%)
Oct 29, 2003 4.377 4.377 4.333 4.353 430,925 -0.05(-1.03%)
Oct 28, 2003 4.358 4.398 4.339 4.398 706,632 +0.04(+0.91%)
Oct 27, 2003 4.282 4.374 4.275 4.358 537,239 +0.09(+2.12%)
Oct 24, 2003 4.303 4.303 4.240 4.268 579,056 -0.04(-0.98%)
Oct 23, 2003 4.339 4.360 4.299 4.310 905,794 -0.03(-0.75%)
Oct 22, 2003 4.374 4.392 4.332 4.343 786,013 -0.03(-0.71%)
Oct 21, 2003 4.408 4.444 4.360 4.374 862,559 -0.03(-0.74%)
Oct 20, 2003 4.478 4.492 4.381 4.406 635,048 -0.07(-1.58%)
Oct 17, 2003 4.515 4.528 4.502 4.477 1,564,231 -0.01(-0.19%)
Oct 16, 2003 4.358 4.528 4.358 4.485 2,602,563 +0.14(+3.21%)
Oct 15, 2003 4.319 4.353 4.275 4.346 1,632,272 +0.01(+0.20%)
Oct 14, 2003 4.367 4.367 4.285 4.337 3,580,650 +0.04(+0.95%)
Oct 13, 2003 4.275 4.303 4.272 4.296 1,002,894 +0.03(+0.63%)
Oct 10, 2003 4.268 4.279 4.244 4.269 2,346,701 +0.05(+1.14%)
Oct 09, 2003 4.137 4.221 4.137 4.221 635,756 +0.11(+2.75%)
Oct 08, 2003 4.078 4.141 4.078 4.109 688,205 +0.02(+0.41%)
Oct 07, 2003 4.063 4.086 4.007 4.092 813,655 +0.01(+0.35%)
Oct 06, 2003 4.070 4.083 4.047 4.078 515,267 +0.02(+0.59%)
Oct 03, 2003 4.075 4.113 4.007 4.054 1,134,014 +0.01(+0.28%)
Oct 02, 2003 4.058 4.134 4.042 4.042 766,877 +0.06(+1.42%)
Oct 01, 2003 3.953 4.056 3.945 3.986 1,671,962 +0.03(+0.86%)
Sep 30, 2003 3.929 4.004 3.855 3.952 1,129,053 +0.01(+0.32%)
Sep 29, 2003 3.972 3.982 3.901 3.939 1,839,938 -0.01(-0.29%)
Sep 26, 2003 4.083 4.083 3.960 3.951 1,854,113 -0.10(-2.40%)
Sep 25, 2003 4.223 4.223 4.048 4.048 2,866,930 -0.15(-3.56%)
Sep 24, 2003 4.858 4.231 4.099 4.197 10,498,848 -0.66(-13.59%)
Sep 23, 2003 4.810 4.952 4.810 4.858 591,105 +0.05(+0.97%)
Sep 22, 2003 4.832 4.832 4.763 4.811 1,061,012 -0.07(-1.47%)
Sep 19, 2003 4.878 4.910 4.870 4.883 433,051 -0.02(-0.32%)
Sep 18, 2003 4.917 4.917 4.896 4.899 232,472 -0.03(-0.52%)
Sep 17, 2003 4.903 4.924 4.886 4.924 372,807 +0.03(+0.58%)
Sep 16, 2003 4.889 4.913 4.872 4.896 296,261 +0.01(+0.14%)
Sep 15, 2003 4.903 4.917 4.873 4.889 229,637 -0.01(-0.14%)
Sep 12, 2003 4.875 4.910 4.820 4.896 393,361 +0.01(+0.14%)
Sep 11, 2003 4.832 4.910 4.656 4.889 1,012,816 +0.08(+1.61%)
Sep 10, 2003 4.896 4.903 4.811 4.811 1,002,894 -0.11(-2.15%)
Sep 09, 2003 4.952 4.962 4.903 4.917 382,021 -0.05(-0.94%)
Sep 08, 2003 4.972 4.995 4.938 4.964 558,502 +0.01(+0.11%)
Sep 05, 2003 5.043 5.043 4.914 4.958 438,721 -0.10(-1.95%)
Sep 04, 2003 5.038 5.064 4.990 5.057 317,524 +0.03(+0.65%)
Sep 03, 2003 5.081 5.147 5.009 5.024 473,451 -0.06(-1.08%)
Sep 02, 2003 5.051 5.108 5.030 5.079 710,176 +0.01(+0.28%)
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%)
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.