$54.73 +1.33 (%) A.O.Smith Corp - NYSE

Nov. 21, 2014 | 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
11/21/201454.2254.9854.1254.73516,656
11/20/201453.0453.8252.9453.40348,528
11/19/201453.5053.5052.9553.30394,120
11/18/201453.9254.2353.7453.75488,732
11/17/201453.1653.9353.0553.91428,165
11/14/201452.8053.2952.6953.17224,376
11/13/201453.4053.6152.7652.92187,881
11/12/201453.3053.7353.2253.43227,333
11/11/201453.4453.7753.3353.63230,958
11/10/201453.4953.8053.3453.52330,998
11/7/201453.1753.4953.0453.40272,530
11/6/201452.5253.2252.2553.14525,896
11/5/201452.7452.8752.4152.52375,424
11/4/201453.1953.4552.4052.45573,757
11/3/201453.3553.8352.9953.28544,775
10/31/201453.3253.4652.7953.35563,158
10/30/201452.1652.8051.9852.69351,520
10/29/201452.5152.7551.9452.37465,904
10/28/201451.3252.6651.3252.62548,430
10/27/201450.9051.4350.6151.38480,856
10/24/201450.8251.0950.5551.07310,970
10/23/201450.2850.9450.0750.72545,624
10/22/201449.9950.2349.6649.68741,614
10/21/201448.0049.9648.0049.94837,853
10/20/201447.0447.8846.9147.85810,439
10/17/201447.0647.3846.6447.26656,976
10/16/201445.4646.6645.4046.50929,023
10/15/201445.0046.6844.6046.24735,055
10/14/201445.3546.1545.1645.60661,016
10/13/201445.9646.4145.0745.19871,519
10/10/201446.5546.8645.7545.85960,563
10/9/201447.4947.6446.4846.72670,148
10/8/201446.8947.6146.3347.60965,096
10/7/201447.0947.2146.7246.79582,475
10/6/201447.0447.5546.9147.33445,766
10/3/201447.1547.2546.6646.88460,392
10/2/201446.5846.9146.1546.81559,561
10/1/201447.1547.2546.4846.74750,486
9/30/201448.1348.3447.0447.281,166,137
9/29/201448.0348.2747.8848.05387,866
9/26/201448.4048.5648.1148.50448,337
9/25/201448.5748.6848.2548.42585,793
9/24/201448.2048.7948.0848.59410,867
9/23/201448.3948.6247.9948.33395,211
9/22/201449.1149.1148.4948.55397,386
9/19/201450.0050.1848.9649.24755,447
9/18/201450.0150.0749.7049.91371,540
9/17/201450.0050.4549.6449.91536,837
9/16/201448.8850.0048.8449.96832,752
9/15/201448.9549.1848.7548.98396,641
9/12/201449.1449.2348.7649.07475,167
9/11/201448.7149.2448.5849.15348,639
9/10/201448.9449.1548.6449.02262,117
9/9/201449.3949.4448.9349.00408,939
9/8/201449.3849.6749.1749.40262,853
9/5/201449.5749.6649.2249.48456,534
9/4/201449.4049.9249.3649.70515,066
9/3/201449.6249.8649.2249.36611,399
9/2/201449.1049.7749.0949.40430,818
8/29/201449.0449.3248.8649.08189,307
8/28/201448.8149.2048.5749.04230,620
8/27/201449.1049.3548.9049.12174,059
8/26/201449.0149.3348.8349.08296,524
8/25/201449.0049.1448.8649.05239,013
8/22/201448.8049.0248.5648.85318,544
8/21/201449.3749.4448.8748.96260,348
8/20/201449.3049.4448.9849.28284,409
8/19/201449.2349.6449.1549.41395,652
8/18/201448.4249.2848.4249.00465,955
8/15/201448.5148.5147.7048.20428,000
8/14/201447.9048.3647.3548.35353,873
8/13/201447.5947.9847.3647.79286,126
8/12/201447.9848.2947.3647.57297,370
8/11/201448.6448.6748.0148.13325,643
8/8/201446.9948.4846.9948.40398,574
8/7/201447.4147.6946.7546.87492,120
8/6/201447.3847.5747.2047.32399,614
8/5/201447.2248.0047.2247.75644,694
8/4/201447.2947.5746.9747.49610,578
8/1/201446.4647.2146.3947.06892,777
7/31/201446.9847.2546.3646.70776,417
7/30/201447.5947.6647.0447.42429,511
7/29/201448.3548.6547.4247.42732,572
7/28/201449.3849.3848.3948.56509,680
7/25/201449.1849.7949.0249.54382,216
7/24/201449.9550.2749.4249.47546,742
7/23/201450.4750.9149.7449.90694,846
7/22/201448.3350.6347.9050.501,238,843
7/21/201446.6747.3346.3746.98829,638
7/18/201446.6847.3046.4646.911,007,751
7/17/201447.4247.4546.5546.59694,524
7/16/201447.9048.0147.4447.67597,022
7/15/201448.0348.1247.2447.64469,112
7/14/201447.8048.4847.8048.02503,512
7/11/201447.5047.6847.1047.56438,247
7/10/201447.3048.1547.3047.61438,505
7/9/201448.4248.8948.2048.30255,022
7/8/201448.5248.5347.7848.39667,695
7/7/201449.4649.4648.1648.26365,958
7/3/201449.1149.6449.0149.53275,845
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center