A O Smith Ord Shs (NY: AOS )

87.96 -1.06 (-1.19%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 89.80 92.44 88.84 89.02 1,025,971 -1.12(-1.24%)
Jul 17, 2024 91.47 92.13 90.14 90.14 850,860 -1.84(-2.00%)
Jul 16, 2024 88.77 92.14 88.50 91.98 1,338,297 +4.18(+4.76%)
Jul 15, 2024 88.22 89.19 87.69 87.80 1,154,657 -0.03(-0.03%)
Jul 12, 2024 86.94 88.64 86.65 87.83 999,053 +1.75(+2.03%)
Jul 11, 2024 84.19 86.38 83.77 86.08 1,004,785 +3.09(+3.72%)
Jul 10, 2024 81.18 83.13 81.08 82.99 1,014,075 +2.26(+2.80%)
Jul 09, 2024 80.84 81.32 80.20 80.73 968,614 -0.33(-0.41%)
Jul 08, 2024 80.72 81.35 80.43 81.06 726,781 +0.58(+0.72%)
Jul 05, 2024 80.37 80.66 79.17 80.48 1,190,093 -0.56(-0.69%)
Jul 03, 2024 80.77 81.67 80.53 81.04 539,803 +0.15(+0.19%)
Jul 02, 2024 80.00 81.10 79.68 80.89 1,028,846 +0.71(+0.89%)
Jul 01, 2024 82.19 82.24 80.17 80.18 623,232 -1.60(-1.96%)
Jun 28, 2024 82.14 83.37 81.26 81.78 1,378,405 -0.24(-0.29%)
Jun 27, 2024 81.69 82.67 81.67 82.02 868,469 -0.36(-0.44%)
Jun 26, 2024 82.50 82.56 81.77 82.38 876,947 -0.55(-0.66%)
Jun 25, 2024 83.93 84.22 82.02 82.93 922,525 -1.50(-1.78%)
Jun 24, 2024 84.33 85.59 83.92 84.43 928,639 +0.29(+0.34%)
Jun 21, 2024 83.96 84.26 82.75 84.14 1,489,231 +0.22(+0.26%)
Jun 20, 2024 83.89 84.54 83.49 83.92 643,949 -0.30(-0.36%)
Jun 18, 2024 83.54 84.65 83.20 84.22 782,078 +0.54(+0.65%)
Jun 17, 2024 82.16 83.70 82.16 83.68 714,824 +1.22(+1.48%)
Jun 14, 2024 82.60 82.89 80.99 82.46 699,616 -1.21(-1.45%)
Jun 13, 2024 83.34 83.83 82.32 83.67 688,048 +0.08(+0.10%)
Jun 12, 2024 83.63 84.30 83.11 83.59 712,021 +2.00(+2.45%)
Jun 11, 2024 81.20 81.64 80.37 81.59 466,619 +0.11(+0.14%)
Jun 10, 2024 80.71 81.53 80.59 81.48 450,331 +0.40(+0.49%)
Jun 07, 2024 80.51 81.37 80.23 81.08 526,251 +0.20(+0.25%)
Jun 06, 2024 81.92 82.41 80.38 80.88 567,593 -1.20(-1.46%)
Jun 05, 2024 81.37 82.35 80.66 82.08 520,276 +0.83(+1.02%)
Jun 04, 2024 81.94 82.18 81.07 81.25 814,169 -0.95(-1.16%)
Jun 03, 2024 83.52 83.75 81.23 82.20 755,282 -1.44(-1.72%)
May 31, 2024 82.21 83.77 82.08 83.64 2,391,474 +1.58(+1.93%)
May 30, 2024 81.26 82.44 81.17 82.06 864,603 +0.95(+1.17%)
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%)
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.