AO Smith Historical Data - AOS

AOS Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 14 2019 47.63 47.73 -0.26 -0.54% 47.35 48.02 751,294
Oct 11 2019 47.08 47.99 1.65 +3.56% 47.04 48.52 1,266,427
Oct 10 2019 45.46 46.34 0.88 +1.94% 45.46 46.67 1,041,540
Oct 09 2019 45.59 45.46 0.22 +0.49% 44.95 45.69 1,004,912
Oct 08 2019 44.82 45.24 0.11 +0.24% 44.75 45.76 1,322,451
Oct 07 2019 45.26 45.13 -0.38 -0.83% 45.07 45.98 1,292,213
Oct 04 2019 45.04 45.51 0.51 +1.13% 44.99 45.6 1,447,906
Oct 03 2019 45 45 -0.19 -0.42% 44.11 45.1043 1,554,611
Oct 02 2019 46.27 45.19 -1.62 -3.46% 44.88 46.38 1,664,988
Oct 01 2019 48.1 46.81 -0.98 -2.05% 46.77 48.87 719,321
Sep 30 2019 47.95 47.79 0.13 +0.27% 47.52 48.1 975,536
Sep 27 2019 47.69 47.66 0.17 +0.36% 47.04 47.96 916,850
Sep 26 2019 47.82 47.49 -0.49 -1.02% 47.16 47.915 1,020,000
Sep 25 2019 47.37 47.98 0.62 +1.31% 47.13 48.03 776,083
Sep 24 2019 47.95 47.36 -0.41 -0.86% 46.9 48.24 912,138
Sep 23 2019 47 47.77 0.29 +0.61% 46.86 47.96 845,469
Sep 20 2019 48.59 47.48 -1.01 -2.08% 47.36 48.73 1,972,642
Sep 19 2019 48.89 48.49 -0.31 -0.64% 48.36 49.07 971,413
Sep 18 2019 48.98 48.8 -0.36 -0.73% 48.09 49.25 945,974
Sep 17 2019 48.5 49.16 0.41 +0.84% 48.075 49.31 1,480,333
Sep 16 2019 48.8 48.75 -1.49 -2.97% 48.62 48.99 1,273,081
Sep 13 2019 51.92 50.24 -1.47 -2.84% 50.175 52 2,247,484
Sep 12 2019 51.53 51.71 0.87 +1.71% 50.43 51.78 1,647,740
Sep 11 2019 49.92 50.84 1.12 +2.25% 49.36 50.87 2,255,997
Sep 10 2019 49 49.72 0.62 +1.26% 48.85 49.83 2,429,561
Sep 09 2019 48.09 49.1 1.29 +2.70% 47.9 49.235 1,223,708
Sep 06 2019 47.86 47.81 0.19 +0.40% 47.56 48.13 1,015,019
Sep 05 2019 46.83 47.62 1.32 +2.85% 46.7 47.89 1,085,474
Sep 04 2019 46.12 46.3 0.70 +1.54% 45.82 46.46 636,915
Sep 03 2019 46.12 45.6 -0.92 -1.98% 45.32 46.19 775,917
Sep 02 2019 46.48 46.52 0.00 +0.00% 46.38 46.91 0
Aug 30 2019 46.48 46.52 0.39 +0.85% 46.38 46.91 642,939
Aug 29 2019 45.59 46.13 1.04 +2.31% 45.34 46.3 802,023
Aug 28 2019 44.33 45.09 0.61 +1.37% 44.07 45.21 685,561
Aug 27 2019 45.35 44.48 -0.72 -1.59% 44.47 45.46 1,271,327
Aug 26 2019 45.42 45.2 0.19 +0.42% 44.73 45.75 1,061,457
Aug 23 2019 46.26 45.01 -1.45 -3.12% 44.79 46.26 1,538,154
Aug 22 2019 46.99 46.46 -0.36 -0.77% 46.12 47.14 877,629
Aug 21 2019 46.73 46.82 0.64 +1.39% 46.55 46.92 829,662
Aug 20 2019 46.48 46.18 -0.42 -0.9% 46.12 46.69 1,022,650
Aug 19 2019 46.84 46.6 0.33 +0.71% 46.29 47.36 2,248,341
Aug 16 2019 46.42 46.27 0.17 +0.37% 46.25 46.89 1,981,076
Aug 15 2019 45.22 46.1 1.25 +2.79% 44.86 46.2599 2,826,617
Aug 14 2019 44.96 44.85 -0.72 -1.58% 44.54 45.1 2,931,127
Aug 13 2019 45.52 45.57 0.07 +0.15% 45.37 46.83 1,602,677
Aug 12 2019 45.38 45.5 -0.03 -0.07% 45.14 46 1,792,883
Aug 09 2019 45.86 45.53 -0.38 -0.83% 45.3 45.96 1,230,488
Aug 08 2019 45.47 45.91 0.50 +1.10% 44.81 46.07 2,653,975
Aug 07 2019 44.48 45.41 0.51 +1.14% 44.11 45.57 3,421,024
Aug 06 2019 43.8 44.9 0.00 +0.00% 43.61 44.92 0
Aug 06 2019 43.8 44.9 1.25 +2.86% 43.61 44.92 2,389,209
Aug 05 2019 42.91 43.65 -0.09 -0.21% 42.54 43.67 4,001,948
Aug 02 2019 43.5 43.74 0.24 +0.55% 43.17 44.14 1,414,604
Aug 01 2019 45.45 43.5 -1.95 -4.29% 43.38 45.78 2,461,306
Jul 31 2019 45.4 45.45 0.16 +0.35% 44.46 46.44 5,913,699
Jul 30 2019 41.86 45.29 1.47 +3.35% 38.98 45.35 6,624,652
Jul 29 2019 44.75 43.82 -1.06 -2.36% 43.68 45.08 3,026,804
Jul 26 2019 45.12 44.88 -0.2 -0.44% 44.36 45.25 2,324,347
Jul 25 2019 45.16 45.08 -0.06 -0.13% 44.9533 45.74 1,488,873
Jul 24 2019 44.6 45.14 0.47 +1.05% 44.51 45.23 1,529,095
Jul 23 2019 43.74 44.67 1.26 +2.90% 43.5 44.76 1,966,785
Jul 22 2019 43.59 43.41 -0.17 -0.39% 43.265 44.09 1,233,159
Jul 19 2019 44.33 43.58 -0.41 -0.93% 43.57 44.47 1,550,288
Jul 18 2019 44.45 43.99 -0.46 -1.03% 43.89 44.61 1,391,073
Jul 17 2019 45.21 44.45 -0.75 -1.66% 44.44 45.23 2,024,266


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.