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 )

84.29 +1.40 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
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%)
Feb 01, 2002 3.481 3.481 3.196 3.196 244,521 -0.30(-8.56%)
Jan 31, 2002 3.259 3.495 3.217 3.495 481,956 +0.30(+9.31%)
Jan 30, 2002 3.104 3.245 3.104 3.197 550,705 +0.02(+0.76%)
Jan 29, 2002 3.302 3.334 3.172 3.173 194,908 -0.14(-4.26%)
Jan 28, 2002 3.224 3.450 3.224 3.314 335,951 +0.08(+2.35%)
Jan 25, 2002 3.217 3.252 3.199 3.238 103,478 +0.03(+0.88%)
Jan 24, 2002 3.048 3.273 3.048 3.210 480,538 +0.20(+6.56%)
Jan 23, 2002 2.874 3.026 2.850 3.012 715,137 +0.17(+6.11%)
Jan 22, 2002 2.723 2.906 2.723 2.839 236,016 +0.12(+4.52%)
Jan 21, 2002 2.899 2.901 2.716 2.716 47,486 +0.00(+0.00%)
Jan 18, 2002 2.899 2.901 2.716 2.716 46,069 -0.20(-6.78%)
Jan 17, 2002 2.843 2.928 2.843 2.914 8,434,233 +0.06(+1.98%)
Jan 16, 2002 2.794 2.888 2.794 2.857 80,798 +0.06(+2.27%)
Jan 15, 2002 2.787 2.892 2.751 2.794 210,501 -0.02(-0.75%)
Jan 14, 2002 2.780 2.875 2.780 2.815 196,326 +0.04(+1.27%)
Jan 11, 2002 2.741 2.803 2.727 2.780 95,682 +0.03(+1.03%)
Jan 10, 2002 2.709 2.843 2.709 2.751 128,994 +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.