AOS - A. O. Smith Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201944.3344.4743.5743.5843.581,550,600
Jul 18, 201944.4544.5843.8943.9943.991,427,500
Jul 17, 201945.2145.2344.4444.4544.451,851,500
Jul 16, 201944.6845.2844.2945.2045.201,584,500
Jul 15, 201945.2345.2843.7744.6044.601,646,900
Jul 12, 201944.3945.5044.1245.1945.191,379,400
Jul 11, 201944.9045.0544.1444.3244.321,590,400
Jul 10, 201945.1945.2544.1444.7744.771,830,700
Jul 09, 201945.2145.5044.6545.0645.062,025,600
Jul 08, 201946.6346.7045.0545.2145.211,971,500
Jul 05, 201946.5047.0746.1047.0147.01825,200
Jul 03, 201947.1147.1146.5446.7946.79816,700
Jul 02, 201946.7747.1246.3546.9946.991,525,900
Jul 01, 201948.0048.0146.6846.9346.931,596,500
Jun 28, 201946.2747.3146.0947.1647.163,325,500
Jun 27, 201946.3346.6845.9546.0846.081,309,700
Jun 26, 201946.1846.4045.8546.1846.181,311,500
Jun 25, 201945.8446.2445.7246.0946.091,023,400
Jun 24, 201946.0746.5245.8345.8745.871,526,700
Jun 21, 201945.8446.1945.4945.9745.972,274,100
Jun 20, 201945.9045.9345.0645.8245.821,525,600
Jun 19, 201945.3545.4144.7245.3345.331,210,300
Jun 18, 201945.6746.3345.1845.2545.252,038,800
Jun 17, 201945.5545.8045.3345.4145.411,691,600
Jun 14, 201945.1445.7344.9945.5345.531,582,700
Jun 13, 201945.1645.6644.9945.3045.301,963,700
Jun 12, 201944.4645.2444.2944.9244.922,170,500
Jun 11, 201944.8744.9344.2844.5944.592,520,000
Jun 10, 201944.0044.7544.0044.3844.381,818,400
Jun 07, 201943.3144.0243.0243.8343.831,735,100
Jun 06, 201943.0643.4342.0843.2443.241,953,000
Jun 05, 201943.4443.6242.3043.3743.372,052,100
Jun 04, 201942.0043.2141.7643.1643.162,468,800
Jun 03, 201940.8941.6440.6841.3341.331,773,400
May 31, 201940.7041.1140.3840.5040.502,394,300
May 30, 201941.2441.8041.0341.1941.192,441,600
May 29, 201942.7042.7041.0941.1941.195,460,000
May 28, 201944.1244.3143.0543.0543.051,864,700
May 24, 201944.0044.2443.8144.0344.031,156,300
May 23, 201943.3744.0743.0743.6943.692,158,300
May 22, 201944.4044.7143.8343.9843.982,069,300
May 21, 201943.8444.6043.7744.6044.603,063,100
May 20, 201943.6043.7242.8143.2643.263,084,100
May 17, 201944.5044.8442.5643.8543.858,016,300
May 16, 201948.1948.1942.7445.1245.1213,528,800
May 15, 201947.9848.3547.6548.1448.141,773,000
May 14, 201948.2548.8648.0748.3048.301,798,500
May 13, 201949.3349.5647.9648.1048.101,712,100
May 10, 201950.1950.4349.3050.2250.221,090,500
May 09, 201949.8750.5449.2150.4750.471,391,400
May 08, 201951.3851.4450.2750.3050.301,399,300
May 07, 201951.4151.5550.7451.3951.391,176,000
May 06, 201952.8052.8151.8751.8851.881,569,800
May 03, 201952.8153.7252.7753.6453.64775,600
May 02, 201952.6153.0252.0352.5252.521,127,100
May 01, 201952.4353.3152.0552.5052.501,846,500
Apr 30, 201953.5853.9652.2652.5752.574,882,200
Apr 29, 201955.8856.1155.5255.8155.811,060,600
Apr 29, 20190.22 Dividend
Apr 26, 201955.4755.9155.3355.9155.69692,600
Apr 25, 201956.0056.0455.2755.3455.121,054,600
Apr 24, 201956.2856.4955.8956.2356.01985,400
Apr 23, 201956.1956.4455.8256.2856.06630,100
Apr 22, 201956.2056.5055.9756.0955.87760,100
Apr 18, 201956.0856.6655.9356.4956.27822,200
Apr 17, 201956.1956.3755.6656.0055.78767,700
Apr 16, 201955.8356.0355.6555.9455.72623,900
Apr 15, 201955.5455.7655.2955.5955.37503,500
Apr 12, 201955.2355.5955.0455.5155.29740,400
Apr 11, 201954.2654.9454.1654.8954.67725,700
Apr 10, 201953.9954.2053.5454.1953.981,085,500
Apr 09, 201954.8354.9653.8053.8453.631,021,100
Apr 08, 201954.8055.4954.5455.2255.001,277,400
Apr 05, 201955.0155.2154.8555.1754.95806,500
Apr 04, 201954.4655.1554.4654.8254.60879,400
Apr 03, 201954.4454.9054.1054.5054.291,065,500
Apr 02, 201954.0854.2353.7754.0553.841,030,800
Apr 01, 201953.8554.5953.6953.9953.781,299,800
Mar 29, 201952.8953.5752.7653.3253.111,612,000
Mar 28, 201952.2552.7652.1152.5252.31948,600
Mar 27, 201951.6452.1051.5751.9751.771,114,200
Mar 26, 201951.8852.1551.4751.5551.351,159,600
Mar 25, 201951.8352.4451.6051.6851.48988,300
Mar 22, 201952.6952.7551.4551.7451.541,007,100
Mar 21, 201951.9053.3451.9052.8552.641,096,800
Mar 20, 201952.1952.4551.5151.9751.771,422,800
Mar 19, 201952.2852.6251.8852.1351.921,108,800
Mar 18, 201951.4352.1951.3452.1051.891,196,700
Mar 15, 201950.9551.7250.9551.3251.123,047,500
Mar 14, 201951.3051.4950.9050.9750.771,307,200
Mar 13, 201951.7251.7851.3351.4151.211,141,700
Mar 12, 201951.3551.7351.1951.4451.24869,400
Mar 11, 201950.8051.3250.5451.1550.951,634,300
Mar 08, 201950.3751.0050.2650.8750.67894,400
Mar 07, 201951.6051.8350.5150.7250.521,582,400
Mar 06, 201952.0452.3851.8451.8751.671,289,700
Mar 05, 201952.4852.6451.9652.0051.801,225,100
Mar 04, 201952.7653.0752.1752.5052.291,525,800
Mar 01, 201952.5553.1052.2452.5852.371,989,200
Feb 28, 201952.6452.6451.8251.9351.731,583,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...