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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2005 4.106 4.110 4.051 4.073 552,832 -0.04(-0.96%)
Mar 30, 2005 4.037 4.113 4.037 4.113 649,223 +0.09(+2.24%)
Mar 29, 2005 3.996 4.049 3.996 4.023 790,266 +0.03(+0.71%)
Mar 28, 2005 4.044 4.076 3.986 3.994 815,072 -0.05(-1.22%)
Mar 24, 2005 4.037 4.092 4.037 4.044 547,162 +0.01(+0.21%)
Mar 23, 2005 4.059 4.059 4.020 4.035 834,918 -0.03(-0.76%)
Mar 22, 2005 4.049 4.103 4.021 4.066 589,687 +0.03(+0.63%)
Mar 21, 2005 4.014 4.063 3.990 4.041 725,060 +0.04(+0.88%)
Mar 18, 2005 4.063 4.070 3.972 4.006 1,530,919 -0.05(-1.15%)
Mar 17, 2005 4.070 4.072 4.030 4.052 545,744 -0.03(-0.62%)
Mar 16, 2005 4.051 4.087 4.013 4.078 955,407 +0.03(+0.70%)
Mar 15, 2005 4.044 4.086 4.044 4.049 694,583 +0.01(+0.21%)
Mar 14, 2005 3.967 4.055 3.967 4.041 1,059,594 +0.08(+2.03%)
Mar 11, 2005 3.951 4.000 3.936 3.960 1,009,981 +0.01(+0.21%)
Mar 10, 2005 3.960 4.023 3.951 3.952 597,483 -0.01(-0.18%)
Mar 09, 2005 4.021 4.034 3.929 3.959 2,289,291 -0.06(-1.58%)
Mar 08, 2005 3.987 4.051 3.983 4.023 1,179,375 +0.04(+0.88%)
Mar 07, 2005 3.951 4.014 3.922 3.987 700,253 +0.04(+0.93%)
Mar 04, 2005 3.951 3.980 3.921 3.951 1,557,143 +0.00(+0.00%)
Mar 03, 2005 3.833 3.951 3.822 3.951 1,478,471 +0.12(+3.09%)
Mar 02, 2005 3.809 3.850 3.788 3.832 734,274 +0.02(+0.41%)
Mar 01, 2005 3.715 3.822 3.711 3.817 998,641 +0.11(+2.93%)
Feb 28, 2005 3.764 3.795 3.694 3.708 1,333,884 -0.06(-1.46%)
Feb 25, 2005 3.746 3.771 3.711 3.763 603,862 +0.01(+0.26%)
Feb 24, 2005 3.743 3.769 3.675 3.753 467,780 +0.00(+0.08%)
Feb 23, 2005 3.722 3.788 3.716 3.750 691,748 +0.00(+0.11%)
Feb 22, 2005 3.780 3.804 3.732 3.746 788,848 -0.05(-1.26%)
Feb 18, 2005 3.817 3.828 3.781 3.794 514,559 -0.02(-0.41%)
Feb 17, 2005 3.910 3.910 3.787 3.809 700,962 -0.09(-2.42%)
Feb 16, 2005 3.831 3.904 3.818 3.904 367,845 +0.07(+1.84%)
Feb 15, 2005 3.859 3.886 3.807 3.833 339,495 -0.03(-0.84%)
Feb 14, 2005 3.852 3.877 3.831 3.866 323,194 +0.00(+0.11%)
Feb 11, 2005 3.809 3.866 3.774 3.862 691,040 +0.04(+0.96%)
Feb 10, 2005 3.877 3.886 3.819 3.825 587,561 -0.05(-1.35%)
Feb 09, 2005 3.958 3.966 3.869 3.877 564,172 -0.07(-1.68%)
Feb 08, 2005 3.973 3.983 3.908 3.944 534,404 -0.04(-0.89%)
Feb 07, 2005 3.975 4.035 3.942 3.979 598,192 +0.02(+0.46%)
Feb 04, 2005 3.951 3.965 3.929 3.960 766,877 +0.01(+0.25%)
Feb 03, 2005 3.951 3.951 3.894 3.951 651,349 +0.00(+0.04%)
Feb 02, 2005 3.939 3.955 3.922 3.949 976,669 +0.02(+0.39%)
Feb 01, 2005 3.832 3.958 3.824 3.934 1,742,838 +0.11(+2.84%)
Jan 31, 2005 3.800 3.849 3.784 3.825 1,021,321 +0.04(+1.01%)
Jan 28, 2005 3.795 3.824 3.773 3.787 363,593 -0.00(-0.11%)
Jan 27, 2005 3.801 3.819 3.784 3.791 742,070 -0.03(-0.81%)
Jan 26, 2005 3.818 3.855 3.815 3.822 1,325,379 +0.01(+0.22%)
Jan 25, 2005 3.804 3.866 3.798 3.814 1,576,280 +0.01(+0.30%)
Jan 24, 2005 3.843 3.904 3.769 3.802 1,248,833 -0.04(-1.06%)
Jan 21, 2005 3.897 3.945 3.842 3.843 1,739,294 +0.03(+0.81%)
Jan 20, 2005 3.729 3.862 3.725 3.812 1,742,838 +0.07(+1.92%)
Jan 19, 2005 3.739 3.773 3.725 3.740 1,121,256 +0.00(+0.00%)
Jan 18, 2005 3.735 3.793 3.711 3.740 1,656,369 -0.01(-0.15%)
Jan 14, 2005 3.759 3.791 3.728 3.746 1,293,485 -0.01(-0.26%)
Jan 13, 2005 3.761 3.794 3.732 3.756 1,873,250 -0.00(-0.08%)
Jan 12, 2005 3.795 3.795 3.732 3.759 2,123,442 -0.04(-0.97%)
Jan 11, 2005 3.901 3.910 3.795 3.795 1,103,537 -0.11(-2.75%)
Jan 10, 2005 3.936 3.951 3.880 3.903 877,443 -0.05(-1.21%)
Jan 07, 2005 3.965 3.966 3.880 3.951 779,634 -0.01(-0.32%)
Jan 06, 2005 3.917 3.967 3.903 3.963 1,221,191 +0.05(+1.33%)
Jan 05, 2005 4.035 4.035 3.894 3.911 1,479,180 -0.13(-3.28%)
Jan 04, 2005 4.148 4.162 4.034 4.044 772,547 -0.09(-2.25%)
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.