A O Smith Ord Shs (NY: AOS )

57.03 USD -0.17 (-0.29%)
Streaming Delayed Price Updated: 11:57 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 57.30 57.91 57.05 57.20 1,275,171 +0.37(+0.65%)
Jan 15, 2021 57.21 57.21 55.76 56.83 1,095,200 -0.59(-1.03%)
Jan 14, 2021 58.11 58.53 56.53 57.42 1,096,773 -0.90(-1.54%)
Jan 13, 2021 58.80 58.83 58.09 58.32 909,700 -0.46(-0.78%)
Jan 12, 2021 56.88 58.97 56.42 58.78 1,028,575 +1.88(+3.30%)
Jan 11, 2021 55.60 57.38 55.43 56.90 749,894 +0.74(+1.32%)
Jan 08, 2021 57.10 57.33 55.48 56.16 804,000 -0.67(-1.18%)
Jan 07, 2021 56.72 56.97 55.96 56.83 1,072,974 +0.69(+1.23%)
Jan 06, 2021 54.85 56.89 54.56 56.14 1,386,940 +1.87(+3.45%)
Jan 05, 2021 53.64 54.58 53.59 54.27 754,997 +0.35(+0.65%)
Jan 04, 2021 54.70 55.60 53.57 53.92 1,484,671 -0.90(-1.64%)
Dec 31, 2020 54.82 54.82 54.82 536,187 +0.11(+0.20%)
Dec 30, 2020 54.82 55.35 54.53 54.71 536,187 +0.00(+0.00%)
Dec 29, 2020 55.75 55.89 54.29 54.71 561,441 -0.91(-1.64%)
Dec 28, 2020 55.88 56.10 55.51 55.62 485,886 +0.14(+0.25%)
Dec 24, 2020 55.49 55.50 54.84 55.48 214,900 +0.37(+0.67%)
Dec 23, 2020 55.45 55.51 54.71 55.11 797,250 -0.25(-0.45%)
Dec 22, 2020 55.76 55.94 55.28 55.36 865,722 -0.46(-0.82%)
Dec 21, 2020 54.62 56.12 54.30 55.82 769,560 +0.18(+0.32%)
Dec 18, 2020 55.27 55.70 54.25 55.64 1,762,400 +0.38(+0.69%)
Dec 17, 2020 55.37 55.80 54.67 55.26 1,760,886 +0.18(+0.33%)
Dec 16, 2020 56.31 56.90 54.98 55.08 1,198,794 -1.34(-2.38%)
Dec 15, 2020 55.54 56.49 55.27 56.42 667,720 +1.01(+1.82%)
Dec 14, 2020 56.81 57.24 55.38 55.41 871,832 -0.95(-1.69%)
Dec 11, 2020 56.13 56.65 55.78 56.36 717,000 +0.05(+0.09%)
Dec 10, 2020 57.37 57.72 55.96 56.31 827,388 -1.36(-2.36%)
Dec 09, 2020 56.08 57.74 56.06 57.67 1,055,164 +1.58(+2.82%)
Dec 08, 2020 55.00 56.10 54.89 56.09 1,266,738 +0.78(+1.41%)
Dec 07, 2020 55.15 55.56 54.80 55.31 675,079 +0.25(+0.45%)
Dec 04, 2020 55.28 55.39 54.88 55.06 983,200 +0.10(+0.18%)
Dec 03, 2020 55.05 55.13 54.67 54.96 1,461,675 +0.09(+0.16%)
Dec 02, 2020 54.84 55.37 54.65 54.87 1,313,999 -0.19(-0.35%)
Dec 01, 2020 56.82 57.05 54.92 55.06 1,888,914 -1.25(-2.22%)
Nov 30, 2020 56.74 56.92 55.79 56.31 2,644,921 -0.77(-1.35%)
Nov 27, 2020 56.81 57.37 56.69 57.08 305,700 +0.71(+1.26%)
Nov 25, 2020 57.64 57.64 56.22 56.37 956,400 -1.59(-2.74%)
Nov 24, 2020 57.82 58.66 57.55 57.96 1,071,348 +0.47(+0.82%)
Nov 23, 2020 56.61 57.69 56.27 57.49 1,169,723 +1.43(+2.55%)
Nov 20, 2020 56.46 56.71 55.22 56.06 850,800 -0.54(-0.95%)
Nov 19, 2020 56.36 56.97 55.84 56.60 615,903 +0.11(+0.19%)
Nov 18, 2020 56.38 57.15 56.13 56.49 911,341 +0.11(+0.20%)
Nov 17, 2020 56.19 56.62 55.43 56.38 934,490 -0.02(-0.04%)
Nov 16, 2020 55.50 56.46 54.95 56.40 935,183 +1.33(+2.42%)
Nov 13, 2020 54.74 55.63 54.55 55.07 827,200 +0.98(+1.81%)
Nov 12, 2020 54.50 54.68 53.54 54.09 583,146 -0.73(-1.33%)
Nov 11, 2020 55.00 55.15 54.22 54.82 755,070 +0.07(+0.13%)
Nov 10, 2020 52.99 55.24 52.99 54.75 886,788 +1.62(+3.05%)
Nov 09, 2020 56.28 57.40 53.07 53.13 1,425,139 -1.43(-2.62%)
Nov 06, 2020 54.14 54.84 53.51 54.56 943,100 +0.74(+1.37%)
Nov 05, 2020 53.09 54.43 53.09 53.82 674,901 +1.40(+2.67%)
Nov 04, 2020 53.10 53.39 51.95 52.42 678,055 -0.88(-1.65%)
Nov 03, 2020 53.45 54.19 53.04 53.30 908,755 +0.45(+0.85%)
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.