$50.75 +0.67 (%) A.O.Smith Corp - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AOS historical data

Date Open High Low Close Volume
12/6/201650.0050.2949.5050.081,054,453
12/5/201649.5449.9449.5449.901,048,138
12/2/201648.9349.3648.7149.23827,463
12/1/201648.7549.0548.4948.991,522,604
11/30/201649.0549.2648.4848.631,528,136
11/29/201648.7249.1948.6348.921,060,243
11/28/201648.9449.0048.3848.711,270,197
11/25/201648.5649.2548.4649.20483,701
11/23/201648.0948.6447.9048.571,349,859
11/22/201647.8248.2547.5748.23775,887
11/21/201647.3947.6946.9347.64836,479
11/18/201647.0847.5046.9547.07847,699
11/17/201646.9847.4046.7947.101,187,027
11/16/201647.2347.5946.7546.951,586,929
11/15/201647.6048.0647.3847.53988,541
11/14/201648.4048.8447.1147.561,223,717
11/11/201648.1448.6247.5948.061,112,692
11/10/201647.9648.6447.8948.311,613,011
11/9/201645.3947.8845.3547.581,714,518
11/8/201645.3946.1045.3645.99994,627
11/7/201645.6045.8745.2945.571,223,176
11/4/201643.8345.5443.6744.861,999,419
11/3/201644.1044.1843.6643.81924,249
11/2/201644.5244.7643.9044.021,206,580
11/1/201645.1745.6244.5144.721,279,905
10/31/201645.0345.4144.8445.172,990,407
10/28/201644.8645.4744.5044.991,905,021
10/27/201645.3645.7244.4344.902,024,076
10/26/201646.5847.1345.1945.393,054,375
10/25/201648.1048.2046.2146.742,293,474
10/24/201648.5548.9248.2948.38635,006
10/21/201648.0448.3447.8448.091,034,549
10/20/201648.5348.5847.9748.461,065,775
10/19/201649.1149.1648.6148.801,270,030
10/18/201649.7750.0049.1849.20682,094
10/17/201649.0749.6048.9049.36845,128
10/14/201649.2849.8148.9348.93834,061
10/13/201649.3049.5048.6649.291,121,686
10/12/201649.2250.2049.0049.861,305,400
10/11/201649.1249.8649.0649.541,315,847
10/10/201649.2150.3448.5750.091,377,218
10/7/201651.0951.4049.6949.971,326,949
10/6/201650.5651.4950.3951.41844,624
10/5/2016100.88102.73100.54101.731,113,165
10/4/201699.77100.8999.58100.32881,900
10/3/201698.6399.9398.4499.62572,193
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center