Skip to main content

A O Smith Ord Shs (NY: AOS )

75.40 +0.30 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 75.41 76.31 75.03 75.40 812,915 +0.30(+0.40%)
Oct 31, 2024 75.41 75.83 74.81 75.10 1,977,487 -0.81(-1.07%)
Oct 30, 2024 76.07 76.91 75.71 75.91 922,018 -0.44(-0.58%)
Oct 29, 2024 76.06 77.04 75.51 76.35 877,567 -0.65(-0.84%)
Oct 28, 2024 77.33 78.25 76.94 77.00 710,278 +0.13(+0.17%)
Oct 25, 2024 77.37 78.11 76.66 76.87 822,041 -0.47(-0.61%)
Oct 24, 2024 77.20 78.00 76.53 77.34 851,448 +0.04(+0.05%)
Oct 23, 2024 77.99 80.24 77.23 77.30 1,396,339 -0.91(-1.16%)
Oct 22, 2024 79.66 80.26 78.00 78.21 1,549,884 -0.39(-0.50%)
Oct 21, 2024 78.83 79.60 78.11 78.60 1,196,640 -0.15(-0.19%)
Oct 18, 2024 79.00 79.17 78.28 78.75 1,032,245 +0.00(+0.00%)
Oct 17, 2024 79.87 80.23 78.22 78.75 1,772,847 -1.48(-1.84%)
Oct 16, 2024 81.36 81.92 80.20 80.23 1,158,070 -0.72(-0.89%)
Oct 15, 2024 82.50 83.00 80.90 80.95 1,379,175 -1.67(-2.02%)
Oct 14, 2024 81.03 82.71 80.65 82.62 1,345,444 +1.75(+2.16%)
Oct 11, 2024 80.34 83.20 79.50 80.87 2,379,229 -5.39(-6.25%)
Oct 10, 2024 87.00 87.39 86.16 86.26 808,410 -1.42(-1.62%)
Oct 09, 2024 86.98 87.88 86.85 87.68 635,455 +1.23(+1.42%)
Oct 08, 2024 87.75 87.86 85.93 86.45 1,536,752 -1.70(-1.93%)
Oct 07, 2024 86.88 88.41 86.29 88.15 629,934 +0.75(+0.86%)
Oct 04, 2024 88.08 88.14 86.74 87.40 653,516 -0.11(-0.13%)
Oct 03, 2024 87.64 88.02 86.56 87.51 886,047 -0.52(-0.59%)
Oct 02, 2024 88.42 88.54 87.13 88.03 981,910 -0.91(-1.02%)
Oct 01, 2024 89.96 90.15 88.23 88.94 847,551 -0.89(-0.99%)
Sep 30, 2024 90.60 90.84 89.48 89.83 1,065,824 -0.76(-0.84%)
Sep 27, 2024 89.97 92.06 89.82 90.59 1,631,341 +1.28(+1.43%)
Sep 26, 2024 86.93 89.91 86.75 89.31 1,799,416 +3.47(+4.04%)
Sep 25, 2024 85.97 86.12 85.16 85.84 805,800 +0.10(+0.12%)
Sep 24, 2024 84.04 85.77 83.84 85.74 940,668 +1.76(+2.10%)
Sep 23, 2024 83.30 84.20 83.08 83.98 668,400 +1.09(+1.31%)
Sep 20, 2024 84.02 84.19 82.62 82.89 2,606,285 -1.40(-1.66%)
Sep 19, 2024 84.50 84.50 83.36 84.29 679,470 +1.40(+1.69%)
Sep 18, 2024 82.90 84.29 82.30 82.89 904,366 +0.42(+0.51%)
Sep 17, 2024 82.09 83.25 81.92 82.47 583,570 +0.77(+0.94%)
Sep 16, 2024 80.82 81.93 80.45 81.70 820,998 +1.73(+2.16%)
Sep 13, 2024 79.75 80.59 79.42 79.97 986,156 +0.57(+0.72%)
Sep 12, 2024 78.40 79.42 77.88 79.40 982,230 +0.94(+1.20%)
Sep 11, 2024 78.48 78.57 76.63 78.46 593,139 -0.22(-0.28%)
Sep 10, 2024 78.14 78.81 77.71 78.68 556,700 +0.79(+1.01%)
Sep 09, 2024 77.33 77.99 76.80 77.89 830,877 +0.98(+1.27%)
Sep 06, 2024 78.04 78.63 76.78 76.91 864,869 -0.95(-1.22%)
Sep 05, 2024 79.87 79.95 76.94 77.86 1,561,841 -2.49(-3.10%)
Sep 04, 2024 81.09 81.26 79.76 80.35 625,124 -0.91(-1.12%)
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.