AOS - A. O. Smith Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201943.6043.7242.8143.2643.263,052,060
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
Feb 27, 201952.6353.0852.1652.7452.531,536,400
Feb 26, 201953.2153.3252.4952.7852.571,628,300
Feb 25, 201953.3853.9653.3253.3453.132,241,600
Feb 22, 201952.7553.2352.6553.1852.971,555,500
Feb 21, 201952.4052.8752.1252.6152.401,423,500
Feb 20, 201952.0052.5551.9152.4752.261,423,700
Feb 19, 201951.4252.2351.1451.9951.791,968,900
Feb 15, 201951.3952.0151.2451.6451.442,207,500
Feb 14, 201950.8551.4950.8051.0950.891,010,500
Feb 13, 201951.0351.6650.9651.4251.221,272,600
Feb 12, 201950.0250.9549.8750.8950.691,388,300
Feb 11, 201949.3449.7649.0849.6749.47760,600
Feb 08, 201949.1249.2648.1849.2649.071,214,100
Feb 07, 201949.6850.1149.0849.3149.121,006,800
Feb 06, 201949.5450.2049.4249.7549.551,702,100
Feb 05, 201949.3649.7549.1349.5749.371,903,200
Feb 04, 201948.1349.5348.0149.2749.081,645,800
Feb 01, 201948.0048.5347.6448.1747.981,625,600
Jan 31, 201947.6747.8847.3547.8647.672,014,300
Jan 30, 201947.5547.8546.5347.8047.612,669,100
Jan 30, 20190.22 Dividend
Jan 29, 201947.2548.7046.0147.8647.454,315,700
Jan 28, 201947.0448.4046.9648.2047.791,937,800
Jan 25, 201946.8847.9146.8347.6047.192,524,900
Jan 24, 201946.3646.8546.1346.4046.001,861,200
Jan 23, 201947.4447.5246.0746.4846.082,191,700
Jan 22, 201947.8447.8446.8547.1646.761,668,700
Jan 18, 201946.8748.1346.6148.0147.601,668,900
Jan 17, 201945.4946.5945.4046.4846.081,106,800
Jan 16, 201945.9146.4145.6745.7245.332,507,800
Jan 15, 201946.3246.7145.3946.0145.621,065,500
Jan 14, 201946.3546.7245.9946.4046.001,167,700
Jan 11, 201946.1846.6546.1146.3445.951,026,400
Jan 10, 201946.5546.6245.9746.5546.151,405,200
Jan 09, 201946.3646.9746.0446.6546.252,743,600
Jan 08, 201945.3846.0145.1246.0145.622,195,900
Jan 07, 201944.1245.3543.5944.9144.532,013,500
Jan 04, 201943.0944.2042.8844.1243.742,864,400
Jan 03, 201943.1043.1442.1342.4242.061,700,000
Jan 02, 201942.2143.4941.6143.4743.101,998,500
Dec 31, 201842.8243.3442.3742.7042.342,769,500
Dec 28, 201843.1143.7142.4842.7042.341,934,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...