AOS

AO Smith Historical Data

AOS Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2020 53.18 1.44 2.78% 52.00 54.19 51.30 1,947,950
Sep 16 2020 51.7441 0.95 1.88% 51.10 52.185 50.91 925,086
Sep 15 2020 50.79 0.93 1.87% 50.01 50.82 49.97 931,369
Sep 14 2020 49.86 1.08 2.21% 48.89 50.125 48.81 782,839
Sep 11 2020 48.78 0.37 0.76% 48.60 49.20 48.41 684,811
Sep 10 2020 48.41 0.16 0.33% 48.32 48.82 48.00 811,467
Sep 09 2020 48.25 0.99 2.09% 47.65 48.39 47.25 1,159,258
Sep 08 2020 47.26 -1.35 -2.78% 48.30 49.00 47.22 1,094,402
Sep 07 2020 48.61 0.00 +0.00% 49.09 49.50 48.36 0
Sep 04 2020 48.61 -0.16 -0.33% 49.09 49.50 48.36 568,369
Sep 03 2020 48.77 -1.42 -2.83% 50.13 50.40 48.51 632,862
Sep 02 2020 50.19 0.86 1.74% 49.39 50.46 49.245 901,461
Sep 01 2020 49.33 0.36 0.74% 48.94 49.35 48.51 737,941
Aug 31 2020 48.97 -0.39 -0.79% 49.41 49.75 48.81 1,196,771
Aug 28 2020 49.36 0.16 0.33% 49.31 49.44 48.85 749,305
Aug 27 2020 49.20 -0.28 -0.57% 49.87 49.87 48.00 772,062
Aug 26 2020 49.48 -0.02 -0.04% 49.49 49.79 49.09 688,096
Aug 25 2020 49.50 -0.21 -0.42% 49.94 49.94 49.03 491,658
Aug 24 2020 49.71 0.76 1.55% 49.21 49.84 47.00 478,694
Aug 21 2020 48.95 -0.15 -0.31% 49.13 49.13 48.61 719,174
Aug 20 2020 49.10 -0.36 -0.73% 49.15 49.51 48.79 710,130
Aug 19 2020 49.46 -0.05 -0.1% 49.58 49.855 49.40 658,861
Aug 18 2020 49.51 -0.20 -0.4% 49.79 50.04 49.42 617,515
Aug 17 2020 49.71 -0.05 -0.1% 49.89 50.22 49.57 666,151
Aug 14 2020 49.76 0.60 1.21% 48.99 49.97 48.6531 758,963
Aug 13 2020 49.1638 -0.85 -1.69% 49.64 49.71 48.80 540,384
Aug 12 2020 50.01 0.24 0.48% 50.11 50.605 49.70 658,583
Aug 11 2020 49.77 0.96 1.97% 49.24 50.41 49.24 1,220,490
Aug 10 2020 48.81 -0.10 -0.2% 49.03 49.10 48.14 699,206
Aug 07 2020 48.91 0.31 0.64% 48.55 48.92 48.07 797,429
Aug 06 2020 48.60 0.58 1.21% 48.10 48.89 48.09 997,647
Aug 05 2020 48.02 0.07 0.15% 48.18 48.19 47.43 1,046,020
Aug 04 2020 47.95 -0.44 -0.91% 48.22 48.33 47.68 1,190,936
Aug 03 2020 48.3899 0.47 0.99% 48.27 49.15 48.04 1,030,073
Jul 31 2020 47.9157 -1.75 -3.53% 48.86 49.31 47.16 2,760,351
Jul 30 2020 49.67 -3.63 -6.81% 52.28 55.00 48.40 3,136,584
Jul 29 2020 53.30 0.77 1.46% 52.49 53.72 52.49 1,070,760
Jul 28 2020 52.5338 -0.31 -0.58% 52.46 52.85 52.21 1,136,443
Jul 27 2020 52.84 1.53 2.98% 51.28 53.14 51.08 1,522,724
Jul 24 2020 51.31 0.11 0.21% 51.19 51.61 50.91 929,149
Jul 23 2020 51.20 0.18 0.35% 51.02 52.00 50.92 636,576
Jul 22 2020 51.02 -0.04 -0.08% 51.14 51.60 50.85 593,194
Jul 21 2020 51.06 0.52 1.02% 50.57 51.34 50.57 886,354
Jul 20 2020 50.5429 0.01 0.03% 50.42 50.73 50.31 636,236
Jul 17 2020 50.53 -0.28 -0.55% 50.99 51.095 50.44 607,583
Jul 16 2020 50.81 0.18 0.36% 50.69 51.17 50.25 823,542
Jul 15 2020 50.63 0.70 1.4% 50.54 50.99 50.12 1,303,161
Jul 14 2020 49.93 1.46 3.01% 48.39 49.94 48.10 729,716
Jul 13 2020 48.47 0.20 0.41% 48.52 49.02 48.34 1,042,998
Jul 10 2020 48.27 0.70 1.47% 47.80 48.705 47.685 866,232
Jul 09 2020 47.57 -0.27 -0.56% 47.66 48.07 47.22 1,013,417
Jul 08 2020 47.84 -0.06 -0.13% 48.05 48.22 47.51 851,506
Jul 07 2020 47.90 -0.14 -0.29% 47.57 48.30 47.54 962,623
Jul 06 2020 48.04 0.72 1.52% 48.04 48.595 47.78 779,431
Jul 03 2020 47.32 0.00 +0.00% 46.99 47.77 46.735 0
Jul 02 2020 47.32 1.02 2.2% 46.99 47.77 46.735 1,072,848
Jul 01 2020 46.30 -0.82 -1.74% 47.36 47.36 46.17 938,589
Jun 30 2020 47.12 0.68 1.46% 46.24 47.44 46.14 1,087,676
Jun 29 2020 46.44 1.99 4.48% 44.89 46.68 44.86 1,030,970
Jun 26 2020 44.45 -0.29 -0.65% 44.46 45.20 44.11 2,639,296
Jun 25 2020 44.74 -0.37 -0.82% 44.94 44.98 43.88 1,552,237
Jun 24 2020 45.11 -2.36 -4.97% 47.07 47.19 45.11 1,369,949
Jun 23 2020 47.47 0.28 0.59% 47.65 47.855 47.28 964,114
Jun 22 2020 47.19 -0.10 -0.21% 47.28 47.58 46.35 667,416


Your Recent History
NYSE
AOS
AO Smith
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.