$95.79 +1.14 (%) A.O.Smith Corp - New York Stock Exchange, Inc.

Aug. 23, 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
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
5/10/201678.1578.8977.8078.80345,721
5/9/201677.9378.1677.1677.70463,760
5/6/201676.1077.9375.4777.93452,616
5/5/201677.0777.5375.9776.15747,093
5/4/201677.0377.2175.6276.65531,561
5/3/201678.3878.4176.7377.16567,979
5/2/201677.7778.5877.5878.55437,454
4/29/201677.1777.8776.5877.22831,547
4/28/201678.9179.2177.1577.33584,173
4/27/201681.0682.2976.6279.151,243,383
4/26/201679.4180.0678.4780.03773,017
4/25/201680.3680.4378.9779.37478,010
4/22/201679.8680.4979.1380.41441,575
4/21/201678.9780.6178.8079.96694,537
4/20/201678.7979.6178.3579.17633,886
4/19/201679.9879.9878.5278.62572,097
4/18/201678.6479.8878.3479.64652,643
4/15/201678.3579.2677.9979.23591,623
4/14/201679.0579.4077.9478.29653,335
4/13/201677.8279.1077.3879.05500,242
4/12/201676.3577.1976.0876.96375,697
4/11/201677.1077.4476.3576.42461,146
4/8/201677.4877.6576.7977.08404,687
4/7/201677.8177.8276.1176.78600,972
4/6/201676.9678.0776.3478.03530,311
4/5/201676.5877.3576.3076.96505,738
4/4/201677.6877.7176.4276.93554,926
4/1/201675.8277.8275.2277.77500,420
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center