A O Smith Ord Shs (NY: AOS )

66.13 -0.35 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 66.79 67.17 66.01 66.13 996,469 -0.35(-0.53%)
Sep 28, 2023 65.99 67.28 65.89 66.48 882,276 +1.03(+1.57%)
Sep 27, 2023 65.91 66.32 65.17 65.45 1,241,763 -0.02(-0.03%)
Sep 26, 2023 64.30 65.83 64.30 65.47 1,299,557 +1.00(+1.55%)
Sep 25, 2023 64.37 64.62 64.28 64.47 1,116,208 -0.04(-0.06%)
Sep 22, 2023 65.21 65.42 64.39 64.51 1,275,188 -0.66(-1.01%)
Sep 21, 2023 66.03 66.06 65.09 65.17 749,527 -1.18(-1.78%)
Sep 20, 2023 67.34 67.73 66.27 66.35 586,150 -0.66(-0.98%)
Sep 19, 2023 66.88 67.14 66.20 67.01 684,572 -0.15(-0.22%)
Sep 18, 2023 66.87 67.68 65.91 67.16 1,006,402 +0.39(+0.58%)
Sep 15, 2023 67.39 67.55 66.42 66.77 1,233,203 -0.97(-1.43%)
Sep 14, 2023 67.57 67.57 66.96 67.74 914,189 +0.62(+0.92%)
Sep 13, 2023 68.15 68.20 66.64 67.12 1,395,640 -1.15(-1.68%)
Sep 12, 2023 70.00 70.06 67.92 68.27 1,102,949 -2.24(-3.18%)
Sep 11, 2023 70.63 70.70 70.12 70.51 547,482 +0.32(+0.46%)
Sep 08, 2023 71.61 71.69 70.03 70.19 710,111 -1.53(-2.13%)
Sep 07, 2023 71.68 72.06 71.11 71.72 698,414 -0.13(-0.18%)
Sep 06, 2023 71.93 72.44 71.60 71.85 578,497 -0.09(-0.13%)
Sep 05, 2023 73.30 73.30 71.17 71.94 828,570 -1.63(-2.22%)
Sep 01, 2023 72.86 73.67 72.86 73.57 863,951 +1.07(+1.48%)
Aug 31, 2023 72.54 73.11 72.49 72.50 895,609 +0.20(+0.28%)
Aug 30, 2023 71.91 72.99 71.63 72.30 568,487 +0.44(+0.61%)
Aug 29, 2023 70.52 71.88 70.49 71.86 609,618 +1.15(+1.63%)
Aug 28, 2023 69.93 71.15 69.93 70.71 502,177 +0.96(+1.38%)
Aug 25, 2023 69.28 70.14 68.73 69.75 627,950 +0.95(+1.38%)
Aug 24, 2023 69.62 70.51 68.75 68.80 557,534 -1.18(-1.69%)
Aug 23, 2023 69.71 70.13 69.35 69.98 595,333 +0.56(+0.81%)
Aug 22, 2023 69.06 69.56 68.67 69.42 611,607 +0.56(+0.81%)
Aug 21, 2023 68.87 69.24 68.14 68.86 599,280 -0.06(-0.09%)
Aug 18, 2023 69.46 69.75 68.69 68.92 716,285 -0.81(-1.16%)
Aug 17, 2023 70.43 70.91 69.51 69.73 982,401 -0.56(-0.80%)
Aug 16, 2023 70.66 71.70 70.28 70.29 968,527 -0.53(-0.75%)
Aug 15, 2023 70.72 71.00 70.16 70.82 745,673 -0.46(-0.65%)
Aug 14, 2023 71.16 71.52 70.87 71.28 648,809 +0.22(+0.31%)
Aug 11, 2023 71.45 72.09 70.93 71.06 694,597 -0.63(-0.88%)
Aug 10, 2023 72.37 72.88 71.38 71.69 667,343 -0.80(-1.10%)
Aug 09, 2023 73.03 73.34 72.38 72.48 864,869 -0.45(-0.61%)
Aug 08, 2023 72.94 73.17 71.79 72.93 735,559 -0.60(-0.81%)
Aug 07, 2023 72.66 74.00 72.49 73.53 905,074 +1.20(+1.65%)
Aug 04, 2023 72.51 73.41 71.88 72.33 1,123,857 +0.34(+0.47%)
Aug 03, 2023 72.32 72.49 71.39 72.00 957,732 -0.29(-0.40%)
Aug 02, 2023 71.90 72.98 71.48 72.28 1,017,013 +0.00(+0.00%)
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.