AOS Historical Prices | A.O. Smith Corporation Common S Stock

Dow

0.80% Nasdaq

0.97%

AO Smith Corp. (AOS)

-NYSE

39.71 0.09(0.23%) May 17, 4:04PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	39.96	40.00	39.10	39.71	1,042,700	39.71
May 16, 2013	39.73	40.36	39.51	39.62	744,600	39.62
May 16, 2013	2: 1 Stock Split
May 15, 2013	79.34	80.11	79.10	79.90	563,200	39.95
May 14, 2013	78.05	79.85	78.05	79.71	874,200	39.85
May 13, 2013	77.96	78.31	77.58	78.03	360,400	39.01
May 10, 2013	77.62	78.03	77.40	77.95	612,400	38.97
May 9, 2013	77.30	78.13	77.30	77.58	693,200	38.79
May 8, 2013	77.31	77.67	76.66	77.29	662,800	38.65
May 7, 2013	77.47	77.68	76.68	77.41	693,800	38.71
May 6, 2013	76.74	77.56	76.29	77.23	568,000	38.62
May 3, 2013	76.08	77.60	76.08	76.52	830,200	38.26
May 2, 2013	73.66	75.53	73.44	75.51	1,112,200	37.76
May 1, 2013	75.34	75.44	73.31	73.38	1,018,600	36.69
Apr 30, 2013	75.14	75.59	74.45	75.43	761,000	37.72
Apr 29, 2013	76.31	76.38	75.04	75.13	882,800	37.56
Apr 26, 2013	75.15	76.09	74.96	75.83	961,800	37.92
Apr 25, 2013	74.84	75.68	74.72	75.15	1,030,000	37.58
Apr 25, 2013	0.12 Dividend
Apr 24, 2013	74.60	75.18	73.95	74.66	1,489,400	37.21
Apr 23, 2013	73.49	75.20	72.42	73.36	1,544,200	36.56
Apr 22, 2013	69.25	70.43	68.41	69.89	709,800	34.83
Apr 19, 2013	68.79	69.88	68.52	69.05	864,000	34.41
Apr 18, 2013	69.63	70.05	68.31	68.69	987,400	34.23
Apr 17, 2013	68.55	70.16	68.08	69.50	1,917,400	34.64
Apr 16, 2013	68.81	69.83	67.86	68.98	1,263,000	34.38
Apr 15, 2013	69.50	69.75	67.00	67.02	911,000	33.40
Apr 12, 2013	69.20	70.08	68.96	69.84	972,600	34.81
Apr 11, 2013	68.63	69.71	68.63	69.54	794,200	34.66
Apr 10, 2013	68.32	69.00	68.11	68.93	1,069,000	34.35
Apr 9, 2013	68.90	69.09	68.10	68.32	934,200	34.05
Apr 8, 2013	69.06	69.37	68.64	68.99	534,400	34.38
Apr 5, 2013	67.45	69.02	66.69	68.99	674,600	34.38
Apr 4, 2013	67.39	69.17	67.07	69.03	1,259,800	34.40
Apr 3, 2013	70.85	71.00	67.19	67.50	1,769,800	33.64
Apr 2, 2013	71.62	71.92	70.27	70.73	875,200	35.25
Apr 1, 2013	73.66	74.10	70.97	71.35	827,200	35.56
Mar 28, 2013	73.75	73.87	73.32	73.57	540,000	36.67
Mar 27, 2013	72.77	73.74	72.20	73.56	345,800	36.66
Mar 26, 2013	73.40	73.65	72.79	73.26	367,600	36.51
Mar 25, 2013	73.75	74.08	72.48	73.09	339,800	36.43
Mar 22, 2013	73.39	74.17	73.33	73.59	387,200	36.68
Mar 21, 2013	74.27	74.41	72.63	73.14	789,600	36.45
Mar 20, 2013	74.00	74.86	73.66	74.67	661,600	37.21
Mar 19, 2013	73.46	74.08	72.70	73.44	328,200	36.60
Mar 18, 2013	72.87	73.76	72.65	73.12	377,600	36.44
Mar 15, 2013	74.03	74.27	73.60	73.64	786,000	36.70
Mar 14, 2013	73.23	73.97	73.08	73.95	373,800	36.86
Mar 13, 2013	72.87	72.99	72.37	72.88	434,800	36.32
Mar 12, 2013	72.93	73.02	72.17	72.80	459,000	36.28
Mar 11, 2013	73.07	73.36	72.23	72.97	605,400	36.37
Mar 8, 2013	73.15	74.07	72.78	73.09	812,800	36.43
Mar 7, 2013	73.34	73.50	72.87	73.14	412,800	36.45
Mar 6, 2013	73.57	73.69	72.96	73.28	438,200	36.52
Mar 5, 2013	72.77	73.72	72.48	73.17	945,200	36.47
Mar 4, 2013	71.50	72.47	71.18	72.42	1,000,200	36.09
Mar 1, 2013	71.08	71.91	70.00	71.67	637,200	35.72
Feb 28, 2013	71.47	71.90	71.01	71.53	670,200	35.65
Feb 27, 2013	70.15	71.84	70.05	71.35	396,200	35.56
Feb 26, 2013	68.90	70.45	68.51	70.11	510,200	34.94
Feb 25, 2013	70.79	70.89	68.39	68.41	708,600	34.10
Feb 22, 2013	69.54	70.81	69.54	70.63	406,200	35.20
Feb 21, 2013	70.27	70.32	68.44	69.46	777,000	34.62
Feb 20, 2013	72.41	72.72	70.29	70.37	834,400	35.07
Feb 19, 2013	72.08	72.54	71.95	72.40	665,800	36.08
Feb 15, 2013	71.76	72.10	71.31	71.97	754,400	35.87
Feb 14, 2013	70.69	71.70	70.59	71.41	320,000	35.59
Feb 13, 2013	70.68	71.05	70.43	71.05	497,400	35.41
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AOS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

AO Smith Corp. (AOS)