U.S. Markets closed

A. O. Smith Corporation (AOS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
56.83-0.59 (-1.03%)
At close: 4:00PM EST

56.83 -0.03 (-0.05%)
After hours: 4:33PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 202157.2157.2155.7656.8356.831,095,200
Jan 14, 202158.1158.5356.5357.4257.421,096,800
Jan 13, 202158.8058.8358.0958.3258.32909,700
Jan 12, 202156.8858.9756.4258.7858.781,028,600
Jan 11, 202155.6057.3855.4356.9056.90749,900
Jan 08, 202157.1057.3355.4856.1656.16804,000
Jan 07, 202156.7256.9755.9656.8356.831,073,000
Jan 06, 202154.8556.8954.5656.1456.141,386,900
Jan 05, 202153.6454.5853.5954.2754.27755,000
Jan 04, 202154.7055.6053.5753.9253.921,484,700
Dec 31, 202054.6554.8754.0354.8254.82728,900
Dec 30, 202054.8255.3654.5354.7154.71536,200
Dec 29, 202055.7555.8954.2954.7154.71561,400
Dec 28, 202055.8856.1055.5155.6255.62485,900
Dec 24, 202055.4955.5054.8455.4855.48215,000
Dec 23, 202055.4555.5154.7155.1155.11797,300
Dec 22, 202055.7655.9455.2855.3655.36865,700
Dec 21, 202054.6256.1354.3055.8255.82769,600
Dec 18, 202055.2755.7054.2555.6455.641,762,400
Dec 17, 202055.3755.8054.6855.2655.261,760,900
Dec 16, 202056.3156.9054.9855.0855.081,198,800
Dec 15, 202055.5456.4955.2756.4256.42667,700
Dec 14, 202056.8157.2455.3855.4155.41871,800
Dec 11, 202056.1356.6555.7856.3656.36717,000
Dec 10, 202057.3757.7255.9656.3156.31827,400
Dec 09, 202056.0857.7456.0657.6757.671,055,200
Dec 08, 202055.0056.1054.8956.0956.091,266,700
Dec 07, 202055.1555.5654.8055.3155.31675,100
Dec 04, 202055.2855.3954.8855.0655.06983,300
Dec 03, 202055.0555.1354.6754.9654.961,461,700
Dec 02, 202054.8455.3754.6554.8754.871,314,000
Dec 01, 202056.8257.0554.9255.0655.061,888,900
Nov 30, 202056.7456.9255.7956.3156.312,645,800
Nov 27, 202056.8157.3756.6957.0857.08305,800
Nov 25, 202057.6457.6456.2256.3756.37956,400
Nov 24, 202057.8258.6657.5557.9657.961,071,300
Nov 23, 202056.6157.6956.2757.4957.491,169,700
Nov 20, 202056.4656.7155.2256.0656.06850,800
Nov 19, 202056.3656.9755.8456.6056.60615,900
Nov 18, 202056.3857.1556.1356.4956.49911,200
Nov 17, 202056.1956.6255.4356.3856.38934,500
Nov 16, 202055.5056.4654.9556.4056.40935,200
Nov 13, 202054.7455.6354.5555.0755.07827,200
Nov 12, 202054.5054.6853.5554.0954.09583,100
Nov 11, 202055.0055.1554.2254.8254.82755,100
Nov 10, 202052.9955.2452.9954.7554.75886,800
Nov 09, 202056.4257.4053.0753.1353.131,425,100
Nov 06, 202054.1454.8453.5154.5654.56943,100
Nov 05, 202053.0954.4353.0953.8253.82674,900
Nov 04, 202053.1053.3951.9552.4252.42678,100
Nov 03, 202053.4554.1953.0453.3053.30908,800
Nov 02, 202052.1652.9151.9752.8552.851,062,600
Oct 30, 202053.3153.7751.0451.6951.691,448,700
Oct 29, 202053.0155.0052.3453.3853.381,686,900
Oct 29, 20200.26 Dividend
Oct 28, 202052.2653.3651.4451.4651.201,270,500
Oct 27, 202054.0354.0853.0053.0352.76764,800
Oct 26, 202054.3854.3953.2753.9353.66817,200
Oct 23, 202055.0055.0054.4554.9354.65774,000
Oct 22, 202055.0455.1254.5754.9154.631,118,900
Oct 21, 202055.2955.3854.2354.8154.531,682,500
Oct 20, 202055.4155.9455.0555.1354.85585,500
Oct 19, 202055.4055.5254.7154.9654.68835,200
Oct 16, 202056.1856.5555.2055.3755.091,155,200
Oct 15, 202055.0055.8954.8155.8355.55893,200
Oct 14, 202055.5756.0755.1755.5755.291,005,000
Oct 13, 202056.0556.5555.0855.2054.921,406,000
Oct 12, 202057.2058.0556.3656.4956.201,266,800
Oct 09, 202056.9457.6356.5157.1956.901,684,000
Oct 08, 202054.4657.0154.1556.7556.462,232,600
Oct 07, 202053.9054.4753.8254.0853.811,352,100
Oct 06, 202055.0055.2153.3853.6053.331,246,600
Oct 05, 202054.0555.2253.9655.2154.93825,900
Oct 02, 202052.8154.1952.5953.5353.26704,400
Oct 01, 202053.3254.0752.9553.5953.32959,800
Sep 30, 202053.7154.0252.7252.8052.531,353,600
Sep 29, 202053.3254.4653.2253.7353.46916,700
Sep 28, 202052.8053.6452.7153.2953.021,719,800
Sep 25, 202052.5852.9052.0052.1651.901,911,100
Sep 24, 202051.9053.2751.7453.0052.731,735,700
Sep 23, 202052.7553.7351.7751.8051.541,337,400
Sep 22, 202051.8252.8651.7652.6652.391,096,400
Sep 21, 202052.4752.7151.3351.8851.621,325,900
Sep 18, 202053.2554.0353.0753.2452.972,328,700
Sep 17, 202051.9754.1951.3053.1852.911,948,000
Sep 16, 202051.1052.1950.9151.7551.49924,600
Sep 15, 202050.0150.8249.9750.7950.53931,400
Sep 14, 202048.8950.1348.8149.8649.61782,800
Sep 11, 202048.6049.2048.6048.7848.53684,800
Sep 10, 202048.3348.8248.0048.4148.17811,500
Sep 09, 202047.6548.3947.6548.2548.011,159,300
Sep 08, 202048.3048.3247.2247.2647.021,094,400
Sep 04, 202049.0949.5048.3648.6148.36568,400
Sep 03, 202050.1350.4048.5148.7748.52632,900
Sep 02, 202049.3950.4649.2550.1949.94902,400
Sep 01, 202048.9449.3548.5149.3349.08778,000
Aug 31, 202049.4149.7548.8148.9748.721,196,800
Aug 28, 202049.3149.4448.8549.3649.11780,600
Aug 27, 202049.8749.8749.0249.2048.95772,100
Aug 26, 202049.4949.7949.0949.4849.23688,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...