AOS - A. O. Smith Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 202044.7446.2944.4645.4945.496,386,900
Jan 27, 202045.1745.2343.7243.8143.813,440,300
Jan 24, 202046.7547.0345.2045.4345.432,235,400
Jan 23, 202046.4247.0146.0946.7146.712,146,600
Jan 22, 202047.3248.1546.5046.5046.502,142,800
Jan 21, 202046.8447.3745.8547.0247.022,663,100
Jan 17, 202047.8247.9446.9046.9346.931,815,800
Jan 16, 202047.0047.7047.0047.6347.631,687,900
Jan 15, 202047.0847.2146.1846.6146.612,630,800
Jan 14, 202048.4148.5747.2047.2447.242,155,800
Jan 13, 202047.7748.5947.6448.5448.541,448,000
Jan 10, 202047.1448.0146.9547.6247.621,707,100
Jan 09, 202047.5047.5246.6747.0547.051,065,800
Jan 08, 202047.4247.8147.1947.2647.261,119,100
Jan 07, 202047.4047.7447.1447.3347.33868,200
Jan 06, 202047.1347.6746.7647.6547.651,088,400
Jan 03, 202047.1647.5046.7547.3547.35883,200
Jan 02, 202047.9147.9847.2147.7747.771,093,200
Dec 31, 201947.6048.0247.5147.6447.64564,700
Dec 30, 201947.8548.0647.5347.5747.57582,900
Dec 27, 201947.8748.0447.6847.8147.81629,200
Dec 26, 201947.5147.7647.2247.7447.74703,100
Dec 24, 201947.1147.6347.0447.5047.50428,000
Dec 23, 201947.6947.7347.0147.1447.141,113,700
Dec 20, 201947.7647.7947.3347.4247.421,827,600
Dec 19, 201947.1447.6646.9447.3547.351,024,300
Dec 18, 201946.8347.2046.3147.1347.131,460,900
Dec 17, 201946.2747.0346.1546.8146.811,349,800
Dec 16, 201946.8047.0546.1646.1946.191,094,300
Dec 13, 201947.1147.7846.2746.5246.521,929,000
Dec 12, 201945.5046.8945.2646.7946.792,008,700
Dec 11, 201945.5345.6944.9545.5245.521,899,000
Dec 10, 201945.4745.6644.9045.3945.392,407,800
Dec 09, 201946.3046.4045.3645.3845.381,966,700
Dec 06, 201947.0847.5046.7546.7946.791,349,500
Dec 05, 201946.5147.0046.0046.9046.904,033,000
Dec 04, 201946.8147.3946.1846.3746.371,846,600
Dec 03, 201946.9147.3546.5346.7046.701,190,500
Dec 02, 201948.5048.6847.3247.3347.331,417,100
Nov 29, 201948.7348.9348.3048.4048.40470,500
Nov 27, 201948.6949.1348.6248.7448.741,036,900
Nov 26, 201948.8448.8448.3348.6948.691,057,200
Nov 25, 201948.2249.0048.2248.7648.761,123,800
Nov 22, 201948.5448.5447.7848.2048.201,090,700
Nov 21, 201948.0848.6447.9748.4548.45918,100
Nov 20, 201948.0648.5547.7748.0948.091,321,500
Nov 19, 201949.3249.4248.0348.2748.271,860,200
Nov 18, 201950.4750.8449.0549.2549.251,308,100
Nov 15, 201951.9452.0750.6550.7850.781,149,800
Nov 14, 201951.5651.8851.3751.5251.52817,600
Nov 13, 201951.8252.0251.4351.7851.78449,900
Nov 12, 201951.8752.3651.6152.0552.05917,900
Nov 11, 201951.8152.1451.5651.7551.75801,800
Nov 08, 201951.9152.2051.7152.0852.08980,500
Nov 07, 201952.4652.6151.6551.8751.87657,300
Nov 06, 201951.7252.0751.2952.0352.031,091,600
Nov 05, 201951.0051.9450.9451.8951.892,140,000
Nov 04, 201950.7050.9650.3950.8650.861,074,500
Nov 01, 201950.1850.5149.8250.2850.281,265,300
Oct 31, 201950.4250.4249.2149.6849.682,141,600
Oct 30, 201948.6950.6048.4850.3850.381,725,400
Oct 30, 20190.24 Dividend
Oct 29, 201949.5050.6748.8249.2348.993,869,600
Oct 28, 201951.0951.4850.3751.3551.102,195,900
Oct 25, 201950.7151.6450.7151.0750.821,166,800
Oct 24, 201951.0351.1650.3550.9250.67723,100
Oct 23, 201951.5751.7050.5250.8550.601,195,400
Oct 22, 201951.1552.0350.4051.7451.491,351,000
Oct 21, 201951.4151.7850.8251.1050.851,467,100
Oct 18, 201950.1051.0549.7651.0150.761,783,800
Oct 17, 201949.2550.1949.2550.0249.781,002,200
Oct 16, 201948.2848.9848.2848.8148.571,405,000
Oct 15, 201947.7348.5947.4748.4548.21925,200
Oct 14, 201947.6348.0247.3547.7347.50751,300
Oct 11, 201947.0848.5247.0447.9947.761,266,100
Oct 10, 201945.4646.6745.4646.3446.111,041,500
Oct 09, 201945.5945.6944.9545.4645.241,004,900
Oct 08, 201944.8245.7644.7545.2445.021,321,600
Oct 07, 201945.2645.9845.0745.1344.911,288,500
Oct 04, 201945.0445.6044.9945.5145.291,447,900
Oct 03, 201945.0045.1044.1145.0044.781,554,600
Oct 02, 201946.2346.3844.8845.1944.971,664,400
Oct 01, 201948.1048.8746.7746.8146.58719,300
Sep 30, 201947.9548.1047.5247.7147.48971,400
Sep 27, 201947.6947.9647.0447.6647.43916,900
Sep 26, 201947.8247.9247.1647.4947.261,017,700
Sep 25, 201947.3748.0347.1347.9847.75776,100
Sep 24, 201947.9548.2446.9047.3647.13912,100
Sep 23, 201947.0047.9646.8647.7747.54845,500
Sep 20, 201948.5948.7347.3647.4847.251,968,000
Sep 19, 201948.8949.0748.3648.4948.25971,400
Sep 18, 201948.9849.2548.0948.8048.56946,000
Sep 17, 201948.5049.3148.0849.1648.921,476,500
Sep 16, 201949.9450.0148.6248.7548.512,263,500
Sep 13, 201951.9251.9450.1850.2450.002,247,500
Sep 12, 201951.5351.7850.4351.7151.461,648,200
Sep 11, 201949.9250.8749.3650.8450.592,260,400
Sep 10, 201949.0049.8348.8549.7249.482,429,600
Sep 09, 201948.0949.2447.9049.1048.861,223,700
Sep 06, 201947.8648.1347.5647.8147.581,015,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...