AOS - A. O. Smith Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201949.9450.0148.6248.7548.752,257,200
Sep 13, 201951.9251.9450.1850.2450.242,247,500
Sep 12, 201951.5351.7850.4351.7151.711,648,200
Sep 11, 201949.9250.8749.3650.8450.842,260,400
Sep 10, 201949.0049.8348.8549.7249.722,429,600
Sep 09, 201948.0949.2447.9049.1049.101,223,700
Sep 06, 201947.8648.1347.5647.8147.811,015,000
Sep 05, 201946.8347.8946.7047.6247.621,085,500
Sep 04, 201946.1246.4645.8246.3046.30637,500
Sep 03, 201946.1246.1945.3245.6045.60780,600
Aug 30, 201946.4846.9146.3846.5246.52648,900
Aug 29, 201945.5946.3045.3446.1346.13802,000
Aug 28, 201944.3345.2144.0745.0945.09691,500
Aug 27, 201945.3545.4644.4744.4844.481,279,000
Aug 26, 201945.4245.5044.7345.2045.201,061,500
Aug 23, 201946.2646.2644.7945.0145.011,543,200
Aug 22, 201946.9947.1446.1246.4646.46877,600
Aug 21, 201946.7346.9246.5546.8246.82829,700
Aug 20, 201946.4846.6946.1246.1846.181,022,700
Aug 19, 201946.8447.3646.2946.6046.602,248,300
Aug 16, 201946.4246.8944.8646.2746.271,981,000
Aug 15, 201945.2246.2644.8646.1046.102,826,600
Aug 14, 201944.9645.1044.5444.8544.852,931,100
Aug 13, 201945.5246.8345.3745.5745.571,602,700
Aug 12, 201945.3845.6345.1445.5045.501,790,000
Aug 09, 201945.8645.9645.3045.5345.531,230,500
Aug 08, 201945.4746.0744.8145.9145.912,669,800
Aug 07, 201944.4545.5744.1145.4145.413,431,400
Aug 06, 201943.8044.9243.6144.9044.902,390,300
Aug 05, 201942.9143.6742.5443.6543.654,015,200
Aug 02, 201943.5044.1443.1743.7443.741,433,400
Aug 01, 201945.4545.7843.3843.6943.692,526,800
Jul 31, 201945.4046.4444.4645.4545.455,941,500
Jul 30, 201941.8645.3541.0145.2945.296,616,300
Jul 30, 20190.22 Dividend
Jul 29, 201944.7545.0843.6843.8243.603,026,800
Jul 26, 201945.1245.1244.3644.8844.652,323,600
Jul 25, 201945.1645.7444.9545.0844.851,488,900
Jul 24, 201944.6045.2344.5145.1444.911,529,100
Jul 23, 201943.7444.7643.6744.6744.451,966,800
Jul 22, 201943.5944.0943.2743.4143.191,246,800
Jul 19, 201944.3344.4743.5743.5843.361,550,600
Jul 18, 201944.4544.5843.8943.9943.771,427,500
Jul 17, 201945.2145.2344.4444.4544.231,851,500
Jul 16, 201944.6845.2844.2945.2044.971,584,500
Jul 15, 201945.2345.2843.7744.6044.381,646,900
Jul 12, 201944.3945.5044.1245.1944.961,379,400
Jul 11, 201944.9045.0544.1444.3244.101,590,400
Jul 10, 201945.1945.2544.1444.7744.551,830,700
Jul 09, 201945.2145.5044.6545.0644.832,025,600
Jul 08, 201946.6346.7045.0545.2144.981,971,500
Jul 05, 201946.5047.0746.1047.0146.77825,200
Jul 03, 201947.1147.1146.5446.7946.56816,700
Jul 02, 201946.7747.1246.3546.9946.751,525,900
Jul 01, 201948.0048.0146.6846.9346.691,596,500
Jun 28, 201946.2747.3146.0947.1646.923,325,500
Jun 27, 201946.3346.6845.9546.0845.851,309,700
Jun 26, 201946.1846.4045.8546.1845.951,311,500
Jun 25, 201945.8446.2445.7246.0945.861,023,400
Jun 24, 201946.0746.5245.8345.8745.641,526,700
Jun 21, 201945.8446.1945.4945.9745.742,274,100
Jun 20, 201945.9045.9345.0645.8245.591,525,600
Jun 19, 201945.3545.4144.7245.3345.101,210,300
Jun 18, 201945.6746.3345.1845.2545.022,038,800
Jun 17, 201945.5545.8045.3345.4145.181,691,600
Jun 14, 201945.1445.7344.9945.5345.301,582,700
Jun 13, 201945.1645.6644.9945.3045.071,963,700
Jun 12, 201944.4645.2444.2944.9244.692,170,500
Jun 11, 201944.8744.9344.2844.5944.372,520,000
Jun 10, 201944.0044.7544.0044.3844.161,818,400
Jun 07, 201943.3144.0243.0243.8343.611,735,100
Jun 06, 201943.0643.4342.0843.2443.021,953,000
Jun 05, 201943.4443.6242.3043.3743.152,052,100
Jun 04, 201942.0043.2141.7643.1642.942,468,800
Jun 03, 201940.8941.6440.6841.3341.121,773,400
May 31, 201940.7041.1140.3840.5040.302,394,300
May 30, 201941.2441.8041.0341.1940.982,441,600
May 29, 201942.7042.7041.0941.1940.985,460,000
May 28, 201944.1244.3143.0543.0542.831,864,700
May 24, 201944.0044.2443.8144.0343.811,156,300
May 23, 201943.3744.0743.0743.6943.472,158,300
May 22, 201944.4044.7143.8343.9843.762,069,300
May 21, 201943.8444.6043.7744.6044.383,063,100
May 20, 201943.6043.7242.8143.2643.043,084,100
May 17, 201944.5044.8442.5643.8543.638,016,300
May 16, 201948.1948.1942.7445.1244.8913,528,800
May 15, 201947.9848.3547.6548.1447.901,773,000
May 14, 201948.2548.8648.0748.3048.061,798,500
May 13, 201949.3349.5647.9648.1047.861,712,100
May 10, 201950.1950.4349.3050.2249.971,090,500
May 09, 201949.8750.5449.2150.4750.221,391,400
May 08, 201951.3851.4450.2750.3050.051,399,300
May 07, 201951.4151.5550.7451.3951.131,176,000
May 06, 201952.8052.8151.8751.8851.621,569,800
May 03, 201952.8153.7252.7753.6453.37775,600
May 02, 201952.6153.0252.0352.5252.261,127,100
May 01, 201952.4353.3152.0552.5052.241,846,500
Apr 30, 201953.5853.9652.2652.5752.314,882,200
Apr 29, 201955.8856.1155.5255.8155.531,060,600
Apr 29, 20190.22 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...