AOS - A. O. Smith Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201760.4860.9960.3060.7360.731,133,491
Dec 14, 201761.0461.2660.0360.0460.04561,200
Dec 13, 201761.0561.3560.9560.9760.97638,900
Dec 12, 201761.3161.5661.0361.0661.06642,200
Dec 11, 201762.2162.2161.2361.3661.36642,900
Dec 08, 201761.7162.2661.3462.2262.22837,700
Dec 07, 201761.5061.7461.2561.5961.59465,900
Dec 06, 201761.5061.6961.2761.4061.40700,300
Dec 05, 201762.2462.5361.4961.5861.58628,300
Dec 04, 201763.2063.5962.1962.2062.20998,500
Dec 01, 201763.5263.6661.7962.8162.81823,000
Nov 30, 201762.6563.7062.6063.4263.42962,000
Nov 29, 201762.2662.7061.9562.5062.50914,500
Nov 28, 201761.4762.5161.1762.2662.261,089,400
Nov 27, 201760.5061.5660.4461.3761.371,365,500
Nov 24, 201760.9160.9860.3960.5860.58429,400
Nov 22, 201760.7660.9660.4460.8660.861,211,900
Nov 21, 201759.6661.1159.6060.7760.771,942,400
Nov 20, 201759.0159.6159.0159.4959.49632,400
Nov 17, 201758.7959.3258.5458.8958.89577,900
Nov 16, 201758.5459.4358.5459.0359.03838,200
Nov 15, 201758.5658.8258.2858.4158.41675,900
Nov 14, 201758.7959.2858.5858.8258.82768,600
Nov 13, 201758.3959.0058.2858.9258.92536,000
Nov 10, 201758.3658.7658.2758.5658.56657,500
Nov 09, 201758.9559.2458.2958.6758.67672,100
Nov 08, 201759.2659.8259.0459.5759.57669,600
Nov 07, 201759.6759.8359.0959.5059.50754,500
Nov 06, 201759.4059.8959.3259.6759.67827,800
Nov 03, 201759.9460.4259.4359.5459.54672,000
Nov 02, 201759.9260.5659.5260.0860.081,649,900
Nov 01, 201759.6959.9759.3859.9259.921,276,500
Oct 31, 201759.3659.6859.1359.2059.201,324,600
Oct 30, 201759.4659.5358.6859.1859.18932,800
Oct 30, 20170.14 Dividend
Oct 27, 201759.7159.8258.8559.6059.461,025,800
Oct 26, 201759.5259.9159.1259.6759.531,451,100
Oct 25, 201761.2661.2958.2159.1158.972,337,500
Oct 24, 201761.5562.1661.2861.9361.781,225,600
Oct 23, 201761.8061.9461.4761.5561.41769,900
Oct 20, 201761.1461.8261.1461.5961.45673,600
Oct 19, 201760.5560.9660.2060.8060.66644,000
Oct 18, 201760.8761.0060.5460.6460.50500,400
Oct 17, 201761.1561.4060.5760.7260.58592,200
Oct 16, 201761.3461.4460.9861.2161.07546,900
Oct 13, 201761.6961.8061.0761.1661.02728,500
Oct 12, 201760.6661.6260.5361.4561.31546,700
Oct 11, 201760.7360.8460.4160.6560.51517,300
Oct 10, 201760.9260.9260.4560.7360.59601,300
Oct 09, 201761.1061.2060.5860.7660.62810,200
Oct 06, 201760.7861.2460.6561.0060.86562,000
Oct 05, 201760.9360.9860.4860.8060.66660,400
Oct 04, 201760.5660.9460.3660.8660.72608,400
Oct 03, 201760.0560.4059.6560.3960.25841,500
Oct 02, 201759.6660.0559.4759.9959.85778,500
Sep 29, 201758.9159.5358.7559.4359.29780,800
Sep 28, 201758.9459.3558.6258.9058.76537,800
Sep 27, 201759.2059.4258.6559.0058.86700,200
Sep 26, 201759.0259.3258.9759.0858.94559,500
Sep 25, 201759.4659.7258.6158.9958.85591,400
Sep 22, 201759.0059.6158.9459.5559.41745,100
Sep 21, 201759.2059.2458.8259.0058.86556,300
Sep 20, 201758.6059.0758.4859.0758.93859,400
Sep 19, 201758.3858.5558.0358.4858.34477,700
Sep 18, 201758.4458.5058.2358.2858.14654,200
Sep 15, 201758.0858.2657.6758.2258.081,220,400
Sep 14, 201757.8058.1457.7758.1357.99583,900
Sep 13, 201758.0958.2757.7757.9557.81616,300
Sep 12, 201757.6558.2457.4658.1758.03690,100
Sep 11, 201756.9557.5456.7857.5357.39888,000
Sep 08, 201755.8656.7755.6756.5256.39658,000
Sep 07, 201755.6355.9355.1755.8855.75527,200
Sep 06, 201755.8855.8855.3355.5355.40681,100
Sep 05, 201755.7156.0155.3855.5455.41559,800
Sep 01, 201755.8756.0455.7455.7955.66571,200
Aug 31, 201755.3355.7955.2355.6955.56714,600
Aug 30, 201754.3755.0954.2955.0754.94629,300
Aug 29, 201753.9054.5153.6254.3354.20852,900
Aug 28, 201754.0954.1953.8754.1754.04502,200
Aug 25, 201753.8254.0553.6153.9053.77680,900
Aug 24, 201754.2454.4053.4253.4653.33987,800
Aug 23, 201754.1654.2553.8154.2154.08919,100
Aug 22, 201753.8954.4553.7354.4254.29409,900
Aug 21, 201753.8953.9553.5253.7553.62604,600
Aug 18, 201754.1154.5553.7553.9353.80966,000
Aug 17, 201754.7454.9053.9054.0253.89819,200
Aug 16, 201754.4855.0454.3154.8254.69845,700
Aug 15, 201754.1654.5654.0354.3454.21886,800
Aug 14, 201754.1354.2653.9354.1354.00587,900
Aug 11, 201753.5354.3353.5353.6853.55900,200
Aug 10, 201753.7054.0653.5253.5453.41996,900
Aug 09, 201754.2954.4753.7954.0353.901,268,500
Aug 08, 201754.5155.0254.3354.4054.27634,600
Aug 07, 201754.8055.2054.4254.5554.421,311,600
Aug 04, 201754.4254.9954.3054.9354.80713,000
Aug 03, 201754.4054.4553.8154.2654.13776,300
Aug 02, 201753.7254.4653.5654.4354.301,023,900
Aug 01, 201753.8053.9953.2353.7453.61960,600
Jul 31, 201754.4754.7153.4353.5553.422,114,400
Jul 28, 201753.9254.3553.3154.2954.161,596,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...