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 )

90.59 +1.28 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 (%)
Apr 30, 2002 4.233 4.391 4.183 4.388 398,322 +0.18(+4.22%)
Apr 29, 2002 4.099 4.210 4.089 4.210 219,006 +0.08(+2.02%)
Apr 26, 2002 4.123 4.254 4.099 4.127 184,277 -0.04(-0.85%)
Apr 25, 2002 4.229 4.286 4.162 4.162 348,000 -0.07(-1.57%)
Apr 24, 2002 4.099 4.233 4.078 4.229 344,456 +0.09(+2.29%)
Apr 23, 2002 4.120 4.205 4.107 4.134 201,996 +0.00(+0.00%)
Apr 22, 2002 4.134 4.219 4.118 4.134 261,532 +0.01(+0.34%)
Apr 19, 2002 4.127 4.134 4.092 4.120 119,071 +0.01(+0.17%)
Apr 18, 2002 4.106 4.148 4.035 4.113 524,481 +0.02(+0.52%)
Apr 17, 2002 4.162 4.162 3.980 4.092 447,935 -0.07(-1.69%)
Apr 16, 2002 3.979 4.178 3.965 4.162 221,132 +0.22(+5.55%)
Apr 15, 2002 3.951 4.070 3.817 3.944 499,675 +0.01(+0.36%)
Apr 12, 2002 3.753 4.049 3.753 3.929 930,600 +0.28(+7.53%)
Apr 11, 2002 3.866 3.880 3.612 3.654 245,939 -0.19(-4.95%)
Apr 10, 2002 3.880 3.908 3.795 3.845 105,605 -0.03(-0.84%)
Apr 09, 2002 3.817 3.880 3.743 3.877 388,399 +0.06(+1.59%)
Apr 08, 2002 3.690 3.838 3.682 3.817 145,295 +0.11(+2.85%)
Apr 05, 2002 3.711 3.756 3.682 3.711 43,234 -0.01(-0.19%)
Apr 04, 2002 3.715 3.754 3.690 3.718 164,432 +0.00(+0.11%)
Apr 03, 2002 3.723 3.739 3.692 3.714 90,012 +0.01(+0.30%)
Apr 02, 2002 3.733 3.753 3.690 3.702 80,089 -0.02(-0.46%)
Apr 01, 2002 3.598 3.767 3.572 3.719 145,295 +0.13(+3.58%)
Mar 29, 2002 3.767 3.815 3.591 3.591 204,831 +0.00(+0.00%)
Mar 28, 2002 3.767 3.815 3.591 3.591 204,831 -0.15(-3.96%)
Mar 27, 2002 3.739 3.824 3.711 3.739 70,875 +0.00(+0.00%)
Mar 26, 2002 3.685 3.739 3.663 3.739 96,391 +0.07(+1.92%)
Mar 25, 2002 3.633 3.697 3.598 3.668 197,035 +0.00(+0.00%)
Mar 22, 2002 3.774 3.774 3.654 3.668 392,652 -0.14(-3.70%)
Mar 21, 2002 3.852 3.873 3.725 3.809 346,583 -0.08(-2.00%)
Mar 20, 2002 3.922 3.956 3.887 3.887 112,692 -0.07(-1.78%)
Mar 19, 2002 3.922 4.021 3.914 3.958 249,483 +0.07(+1.81%)
Mar 18, 2002 3.802 3.928 3.802 3.887 238,851 +0.06(+1.44%)
Mar 15, 2002 3.824 3.856 3.781 3.832 265,075 -0.01(-0.15%)
Mar 14, 2002 3.746 3.862 3.746 3.838 215,462 +0.10(+2.64%)
Mar 13, 2002 3.704 3.750 3.697 3.739 388,399 +0.01(+0.38%)
Mar 12, 2002 3.732 3.788 3.725 3.725 153,800 -0.01(-0.19%)
Mar 11, 2002 3.739 3.759 3.711 3.732 161,597 -0.03(-0.75%)
Mar 08, 2002 3.680 3.859 3.675 3.760 795,936 +0.08(+2.30%)
Mar 07, 2002 3.598 3.725 3.554 3.675 447,935 +0.08(+2.20%)
Mar 06, 2002 3.414 3.596 3.414 3.596 248,774 +0.20(+5.99%)
Mar 05, 2002 3.464 3.492 3.393 3.393 208,375 -0.06(-1.84%)
Mar 04, 2002 3.245 3.457 3.245 3.457 530,151 +0.21(+6.52%)
Mar 01, 2002 3.238 3.271 3.220 3.245 400,448 +0.01(+0.22%)
Feb 28, 2002 3.175 3.238 3.168 3.238 309,727 +0.07(+2.36%)
Feb 27, 2002 3.186 3.194 3.146 3.163 214,753 +0.01(+0.18%)
Feb 26, 2002 3.175 3.252 3.132 3.158 288,464 -0.05(-1.63%)
Feb 25, 2002 3.238 3.255 3.196 3.210 462,819 -0.04(-1.09%)
Feb 22, 2002 3.139 3.252 3.081 3.245 299,096 +0.08(+2.45%)
Feb 21, 2002 3.263 3.263 3.168 3.168 287,756 -0.10(-2.94%)
Feb 20, 2002 3.224 3.272 3.224 3.263 163,014 +0.04(+1.23%)
Feb 19, 2002 3.189 3.238 3.182 3.224 141,043 +0.04(+1.11%)
Feb 18, 2002 3.234 3.259 3.189 3.189 399,031 +0.00(+0.00%)
Feb 15, 2002 3.234 3.259 3.189 3.189 399,031 -0.05(-1.44%)
Feb 14, 2002 3.254 3.255 3.210 3.235 192,073 -0.02(-0.65%)
Feb 13, 2002 3.245 3.256 3.224 3.256 270,037 -0.00(-0.04%)
Feb 12, 2002 3.252 3.259 3.231 3.258 330,990 +0.01(+0.39%)
Feb 11, 2002 3.245 3.259 3.231 3.245 86,468 +0.00(+0.00%)
Feb 08, 2002 3.249 3.251 3.196 3.245 172,937 +0.00(+0.00%)
Feb 07, 2002 3.111 3.273 3.111 3.245 229,637 +0.14(+4.55%)
Feb 06, 2002 3.245 3.248 3.062 3.104 236,725 -0.14(-4.35%)
Feb 05, 2002 3.224 3.294 3.203 3.245 220,424 +0.01(+0.22%)
Feb 04, 2002 3.189 3.297 3.189 3.238 133,955 +0.04(+1.32%)
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.