$98.79 +0.88 (%) A.O.Smith Corp - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AOS historical data

Date Open High Low Close Volume
9/30/201698.6699.4098.1198.79548,954
9/29/201699.0999.2197.6897.91396,914
9/28/201698.5299.1697.8499.09461,809
9/27/201696.3398.6195.6198.53554,579
9/26/201696.1596.7995.5296.21369,206
9/23/201697.0697.6296.7896.88491,124
9/22/201695.9997.0195.7996.90575,110
9/21/201694.0994.9993.4394.86301,809
9/20/201694.1194.2893.2893.28517,985
9/19/201692.8994.0792.3893.16339,972
9/16/201692.7193.1092.0392.14674,985
9/15/201691.6693.4791.1393.28449,682
9/14/201691.7191.9891.0491.71357,902
9/13/201692.3492.7191.2491.60523,039
9/12/201690.3693.2389.2593.01845,211
9/9/201695.7095.7090.5591.081,056,322
9/8/201696.6397.0095.7096.83603,262
9/7/201696.0396.2695.0795.96517,088
9/6/201698.3898.3895.5595.78543,220
9/2/201696.8697.5896.6096.98557,159
9/1/201696.4196.8695.7496.36471,395
8/31/201696.5297.1295.6596.48389,447
8/30/201696.7196.8796.2696.84498,178
8/29/201695.6597.1395.4796.63512,592
8/26/201695.5296.0394.5095.32517,405
8/25/201695.2095.6094.7895.50393,242
8/24/201695.5895.7995.0395.27324,358
8/23/201695.0096.1694.9695.79493,628
8/22/201694.0094.6793.5194.65260,990
8/19/201693.7494.3793.1894.21364,029
8/18/201693.6894.1893.2593.90319,485
8/17/201693.7593.9393.0993.59264,736
8/16/201694.5594.5793.4493.51247,759
8/15/201694.5595.0494.2594.75282,527
8/12/201694.8794.8793.7294.10314,111
8/11/201694.4694.9293.9194.86364,934
8/10/201694.5594.7193.7094.34313,364
8/9/201694.0394.4693.5994.35350,561
8/8/201694.3494.5593.1693.79447,983
8/5/201693.9994.8893.7894.35428,266
8/4/201693.3994.1293.1793.39397,266
8/3/201692.5193.2591.8193.25583,717
8/2/201692.8893.2991.7792.45896,809
8/1/201692.7393.3792.4392.80720,637
7/29/201693.5893.9292.8492.89558,363
7/28/201693.6994.2593.3593.57456,539
7/27/201694.3594.7193.2593.69853,027
7/26/201692.0793.8090.8193.721,391,889
7/25/201689.5589.7288.7288.76977,776
7/22/201689.5189.6788.3889.561,111,016
7/21/201690.5490.8189.3189.65504,423
7/20/201690.8991.0689.9890.57685,359
7/19/201691.0791.1390.2090.38616,874
7/18/201691.0091.6890.6891.35250,843
7/15/201691.0291.3090.4990.96467,954
7/14/201691.7791.9090.6490.65696,285
7/13/201691.1591.4190.3090.46445,823
7/12/201691.1091.6490.6390.96514,638
7/11/201689.9590.7689.7790.28491,416
7/8/201688.2089.4188.0989.24470,937
7/7/201687.4987.9987.1087.48393,677
7/6/201686.3187.3486.0187.22577,597
7/5/201687.0887.0885.7586.53611,954
7/1/201688.1188.9786.9587.21775,810
6/30/201685.8988.1185.6588.11735,115
6/29/201684.5685.9684.5685.60454,088
6/28/201682.8683.7982.5483.68887,939
6/27/201683.3883.3881.0181.85946,159
6/24/201683.5885.2183.3783.77841,133
6/23/201685.6586.6885.6486.68391,255
6/22/201684.9085.7084.8184.88514,255
6/21/201685.3285.7584.6184.80598,946
6/20/201685.4886.4884.9285.35706,728
6/17/201683.5984.5983.4984.441,395,582
6/16/201683.2283.9482.4483.84504,608
6/15/201683.3184.3083.1183.64884,281
6/14/201682.8883.4582.5783.06708,020
6/13/201683.0284.3383.0283.15708,853
6/10/201684.4685.1283.2383.68570,839
6/9/201684.6285.3984.2585.22663,400
6/8/201683.7585.1983.7585.16974,716
6/7/201683.0984.3082.7783.841,197,695
6/6/201682.6383.1482.0382.85535,377
6/3/201682.4082.5581.8982.02645,779
6/2/201682.2982.6981.8282.69569,160
6/1/201682.1882.5981.5582.49834,253
5/31/201683.7983.8681.6882.304,317,363
5/27/201683.2383.4082.9283.34642,060
5/26/201683.3083.8882.4782.95607,488
5/25/201683.6283.9282.9083.30970,106
5/24/201681.3183.1880.4883.031,267,951
5/23/201680.8280.9380.0080.60648,787
5/20/201680.1581.2279.4980.52745,120
5/19/201679.6579.9578.6779.60645,504
5/18/201678.7880.9078.1780.20925,099
5/17/201679.1479.6878.3578.80578,099
5/16/201678.4379.4078.4379.05754,303
5/13/201678.4579.5777.7978.251,021,992
5/12/201678.9179.4477.9978.59438,493
5/11/201678.9479.4278.0578.34397,181
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center