U.S. markets close in 3 hours 9 minutes

A. O. Smith Corporation (AOS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
55.84-1.24 (-2.17%)
As of 12:51PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202056.7456.9155.8455.8455.84472,779
Nov 27, 202056.8157.3756.6957.0857.08305,800
Nov 25, 202057.6457.6456.2256.3756.37956,400
Nov 24, 202057.8258.6657.5557.9657.961,071,300
Nov 23, 202056.6157.6956.2757.4957.491,169,700
Nov 20, 202056.4656.7155.2256.0656.06850,800
Nov 19, 202056.3656.9755.8456.6056.60615,900
Nov 18, 202056.3857.1556.1356.4956.49911,200
Nov 17, 202056.1956.6255.4356.3856.38934,500
Nov 16, 202055.5056.4654.9556.4056.40935,200
Nov 13, 202054.7455.6354.5555.0755.07827,200
Nov 12, 202054.5054.6853.5554.0954.09583,100
Nov 11, 202055.0055.1554.2254.8254.82755,100
Nov 10, 202052.9955.2452.9954.7554.75886,800
Nov 09, 202056.4257.4053.0753.1353.131,425,100
Nov 06, 202054.1454.8453.5154.5654.56943,100
Nov 05, 202053.0954.4353.0953.8253.82674,900
Nov 04, 202053.1053.3951.9552.4252.42678,100
Nov 03, 202053.4554.1953.0453.3053.30908,800
Nov 02, 202052.1652.9151.9752.8552.851,062,600
Oct 30, 202053.3153.7751.0451.6951.691,448,700
Oct 29, 202053.0155.0052.3453.3853.381,686,900
Oct 29, 20200.26 Dividend
Oct 28, 202052.2653.3651.4451.4651.201,270,500
Oct 27, 202054.0354.0853.0053.0352.76764,800
Oct 26, 202054.3854.3953.2753.9353.66817,200
Oct 23, 202055.0055.0054.4554.9354.65774,000
Oct 22, 202055.0455.1254.5754.9154.631,118,900
Oct 21, 202055.2955.3854.2354.8154.531,682,500
Oct 20, 202055.4155.9455.0555.1354.85585,500
Oct 19, 202055.4055.5254.7154.9654.68835,200
Oct 16, 202056.1856.5555.2055.3755.091,155,200
Oct 15, 202055.0055.8954.8155.8355.55893,200
Oct 14, 202055.5756.0755.1755.5755.291,005,000
Oct 13, 202056.0556.5555.0855.2054.921,406,000
Oct 12, 202057.2058.0556.3656.4956.201,266,800
Oct 09, 202056.9457.6356.5157.1956.901,684,000
Oct 08, 202054.4657.0154.1556.7556.462,232,600
Oct 07, 202053.9054.4753.8254.0853.811,352,100
Oct 06, 202055.0055.2153.3853.6053.331,246,600
Oct 05, 202054.0555.2253.9655.2154.93825,900
Oct 02, 202052.8154.1952.5953.5353.26704,400
Oct 01, 202053.3254.0752.9553.5953.32959,800
Sep 30, 202053.7154.0252.7252.8052.531,353,600
Sep 29, 202053.3254.4653.2253.7353.46916,700
Sep 28, 202052.8053.6452.7153.2953.021,719,800
Sep 25, 202052.5852.9052.0052.1651.901,911,100
Sep 24, 202051.9053.2751.7453.0052.731,735,700
Sep 23, 202052.7553.7351.7751.8051.541,337,400
Sep 22, 202051.8252.8651.7652.6652.391,096,400
Sep 21, 202052.4752.7151.3351.8851.621,325,900
Sep 18, 202053.2554.0353.0753.2452.972,328,700
Sep 17, 202051.9754.1951.3053.1852.911,948,000
Sep 16, 202051.1052.1950.9151.7551.49924,600
Sep 15, 202050.0150.8249.9750.7950.53931,400
Sep 14, 202048.8950.1348.8149.8649.61782,800
Sep 11, 202048.6049.2048.6048.7848.53684,800
Sep 10, 202048.3348.8248.0048.4148.17811,500
Sep 09, 202047.6548.3947.6548.2548.011,159,300
Sep 08, 202048.3048.3247.2247.2647.021,094,400
Sep 04, 202049.0949.5048.3648.6148.36568,400
Sep 03, 202050.1350.4048.5148.7748.52632,900
Sep 02, 202049.3950.4649.2550.1949.94902,400
Sep 01, 202048.9449.3548.5149.3349.08778,000
Aug 31, 202049.4149.7548.8148.9748.721,196,800
Aug 28, 202049.3149.4448.8549.3649.11780,600
Aug 27, 202049.8749.8749.0249.2048.95772,100
Aug 26, 202049.4949.7949.0949.4849.23688,100
Aug 25, 202049.9449.9449.0349.5049.25491,700
Aug 24, 202049.2149.8449.1349.7149.46478,500
Aug 21, 202049.1349.1348.6148.9548.70719,200
Aug 20, 202049.1549.2748.7949.1048.85710,100
Aug 19, 202049.5849.8649.4049.4649.21658,900
Aug 18, 202049.7950.0449.4249.5149.26617,500
Aug 17, 202049.8950.2249.5749.7149.46666,200
Aug 14, 202048.9949.9748.6549.7649.51770,500
Aug 13, 202049.6449.7148.8049.0648.81541,500
Aug 12, 202050.1150.6149.7050.0149.76658,600
Aug 11, 202049.2450.4149.2449.7749.521,220,500
Aug 10, 202049.0349.1048.1448.8148.56699,200
Aug 07, 202048.5548.9248.0748.9148.66797,400
Aug 06, 202048.1048.8948.0948.6048.35997,600
Aug 05, 202048.1848.1947.4348.0247.781,105,300
Aug 04, 202048.2248.3347.6847.9547.711,193,700
Aug 03, 202048.2749.1548.0448.3748.131,030,100
Jul 31, 202048.8649.3147.1648.1447.902,760,800
Jul 30, 202052.2852.2848.4048.4648.223,136,900
Jul 30, 20200.24 Dividend
Jul 29, 202052.4953.7252.4953.3052.791,071,500
Jul 28, 202052.4652.8552.2152.2451.741,136,500
Jul 27, 202051.2853.1451.0852.8452.341,522,700
Jul 24, 202051.1951.6150.9151.3150.82929,100
Jul 23, 202051.0252.0050.9251.2050.71635,300
Jul 22, 202051.1451.6050.8551.0250.53593,200
Jul 21, 202050.5751.3450.5751.0650.57886,400
Jul 20, 202050.4250.7350.3150.5050.02636,200
Jul 17, 202050.9951.1050.4450.5350.05607,600
Jul 16, 202050.6951.1750.2550.8150.33823,500
Jul 15, 202050.5450.9950.1250.6350.151,303,200
Jul 14, 202048.3949.9448.1049.9349.45729,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...