Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

A. O. Smith Corporation (AOS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
81.60+0.52 (+0.64%)
At close: 04:00PM EST
81.60 0.00 (0.00%)
After hours: 06:03PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202181.5682.4380.6181.6081.601,242,500
Dec 02, 202179.9181.9979.9181.0881.08816,800
Dec 01, 202180.3282.5779.3879.4679.461,259,500
Nov 30, 202180.4481.0078.8379.0579.051,767,600
Nov 29, 202181.8581.8880.7580.8680.861,026,700
Nov 26, 202180.9281.7680.3481.0081.00646,200
Nov 24, 202182.1682.9381.9382.3982.39846,800
Nov 23, 202182.9983.3981.8782.4582.45620,500
Nov 22, 202182.8883.4882.3982.8082.80673,100
Nov 19, 202182.5283.0481.6582.4682.46726,600
Nov 18, 202182.6882.9681.8182.3182.31744,900
Nov 17, 202182.6482.9481.9682.7582.75542,200
Nov 16, 202181.8183.6081.8182.5282.52875,400
Nov 15, 202182.0082.0081.0681.7681.76782,900
Nov 12, 202179.7882.2579.7882.0982.09891,600
Nov 11, 202178.8779.8878.5979.6779.67666,400
Nov 10, 202178.2578.8377.8178.4478.44684,400
Nov 09, 202177.8078.9577.6978.7178.71758,400
Nov 08, 202178.1578.6877.1277.6077.60911,900
Nov 05, 202178.5079.6277.4077.5577.551,337,200
Nov 04, 202178.1678.5477.2977.8677.861,268,500
Nov 03, 202177.9179.2977.1678.3978.391,532,900
Nov 02, 202174.9778.7174.4678.3678.362,215,100
Nov 01, 202173.4675.5373.4574.7074.701,836,800
Oct 29, 202170.7773.1470.3273.0773.072,458,300
Oct 28, 202167.0372.7267.0370.6970.692,735,400
Oct 28, 20210.28 Dividend
Oct 27, 202165.7466.3764.0464.2563.971,442,800
Oct 26, 202166.8966.8965.5265.5465.25959,900
Oct 25, 202166.5167.6666.1066.8266.531,146,400
Oct 22, 202166.9967.6166.7566.7666.47609,900
Oct 21, 202166.4466.9566.1166.7366.44908,300
Oct 20, 202166.1066.8565.7466.6666.371,121,500
Oct 19, 202165.9665.9665.0065.5165.22624,300
Oct 18, 202165.2365.9864.7165.6165.32718,200
Oct 15, 202165.9066.2865.4365.7065.41720,000
Oct 14, 202164.1565.3663.8165.2764.99934,600
Oct 13, 202163.7464.2063.0863.6663.38904,500
Oct 12, 202164.4365.5363.1863.4663.181,786,100
Oct 11, 202164.2965.0564.1364.1663.881,474,300
Oct 08, 202164.6065.0563.9364.2363.951,223,600
Oct 07, 202164.2665.3364.2664.6664.381,224,000
Oct 06, 202163.0363.8162.5963.7563.471,234,200
Oct 05, 202162.2064.0361.4163.6663.381,839,900
Oct 04, 202161.2561.5760.6461.1760.901,249,800
Oct 01, 202161.3161.8360.3961.4961.221,159,100
Sep 30, 202163.7564.2061.0261.0760.802,082,700
Sep 29, 202163.7264.0563.4963.5563.27934,000
Sep 28, 202164.2964.8663.4063.4063.12951,400
Sep 27, 202164.0665.1263.9364.5564.27966,300
Sep 24, 202164.0264.5563.8564.0663.781,038,600
Sep 23, 202164.1565.0663.9664.4264.14690,000
Sep 22, 202164.3264.7063.5763.7763.491,279,900
Sep 21, 202164.8964.9363.3163.8463.561,120,300
Sep 20, 202164.0364.5562.9964.4864.202,042,500
Sep 17, 202166.4066.4764.9565.2865.002,177,400
Sep 16, 202168.3868.4566.5766.6666.371,117,200
Sep 15, 202168.1468.7667.7068.4668.161,109,200
Sep 14, 202169.9670.0068.1468.3368.03833,300
Sep 13, 202170.6271.0069.1469.7069.40892,600
Sep 10, 202171.4571.5370.0470.1169.80724,900
Sep 09, 202172.2072.4270.9370.9670.65595,600
Sep 08, 202171.4672.2170.8172.0871.77636,700
Sep 07, 202173.1373.1371.7571.8771.56736,400
Sep 03, 202173.5573.8172.5873.2472.92433,700
Sep 02, 202172.8873.7272.5573.7173.39680,500
Sep 01, 202172.7372.8771.2572.6072.28633,300
Aug 31, 202173.0973.2072.3172.7272.401,335,600
Aug 30, 202172.6273.3072.3872.9472.62435,400
Aug 27, 202172.0872.5671.8972.3872.06440,300
Aug 26, 202172.1672.2571.5071.7471.43303,200
Aug 25, 202171.9972.4471.8272.2571.94671,200
Aug 24, 202171.3571.8771.1271.8171.50392,800
Aug 23, 202171.3271.6470.7371.2970.98497,400
Aug 20, 202170.6471.3170.5171.0670.75494,000
Aug 19, 202169.4370.4969.3070.3370.02566,700
Aug 18, 202170.6271.3270.2170.3170.00556,700
Aug 17, 202172.2072.4370.2670.9670.65742,900
Aug 16, 202171.7973.0871.6672.6472.32643,000
Aug 13, 202171.4772.0071.0371.9671.65545,500
Aug 12, 202172.4172.4171.1371.4271.11920,200
Aug 11, 202172.1372.7571.5272.2571.941,162,100
Aug 10, 202171.6572.0771.3671.8971.58566,000
Aug 09, 202171.3571.8270.8171.4171.10516,900
Aug 06, 202171.7972.1871.1671.6771.36546,700
Aug 05, 202171.9972.3371.1971.3471.03647,400
Aug 04, 202171.4271.7571.0271.5271.21805,400
Aug 03, 202170.0471.8369.2671.6471.33759,500
Aug 02, 202170.4371.0869.7969.8469.54616,400
Jul 30, 202170.5570.6669.4070.3370.021,110,900
Jul 29, 202170.0070.6867.7670.4370.12979,100
Jul 29, 20210.26 Dividend
Jul 28, 202170.1870.4169.1369.4068.84832,100
Jul 27, 202169.2770.5169.1070.1169.54819,200
Jul 26, 202169.7470.0169.3669.8169.25735,300
Jul 23, 202169.0569.6868.6169.6369.07770,900
Jul 22, 202170.8170.8168.4568.6368.07899,400
Jul 21, 202170.7170.9870.2070.7370.16565,700
Jul 20, 202169.3670.5069.2570.2069.631,408,700
Jul 19, 202168.8069.3768.1568.9468.38704,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement