$62.97 -2.59 (%) A.O.Smith Corp - NYSE

Feb. 8, 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
2/8/201664.4464.7061.9862.97952,707
2/5/201667.7067.7664.5365.56896,861
2/4/201667.8569.3567.0067.751,423,235
2/3/201669.0369.4066.5167.97760,489
2/2/201669.0069.6368.0868.18715,564
2/1/201669.4370.2868.2869.73904,349
1/29/201666.8770.0662.7469.851,926,623
1/28/201666.7868.1765.1467.861,665,202
1/27/201668.2568.9365.6466.011,201,400
1/26/201664.4768.9164.4768.481,839,981
1/25/201665.3765.6064.0764.16745,879
1/22/201665.2766.8365.0065.601,309,162
1/21/201662.0865.5861.7664.181,624,917
1/20/201661.4162.8460.3062.061,540,870
1/19/201664.2664.6862.2562.561,429,754
1/15/201662.2264.1362.2163.511,643,469
1/14/201663.2564.7261.6264.161,630,133
1/13/201666.6666.9263.0163.241,127,487
1/12/201666.2966.8765.3166.39980,592
1/11/201667.2968.5765.4465.481,560,665
1/8/201668.9169.2667.0967.222,161,559
1/7/201671.7071.7069.2669.702,204,850
1/6/201673.8374.2072.4573.28870,437
1/5/201675.2376.3474.6074.76512,510
1/4/201675.4775.4773.7375.18834,806
12/31/201577.7577.8676.6176.61444,616
12/30/201578.0778.9978.0078.03298,655
12/29/201578.7679.0577.9278.34343,515
12/28/201577.0078.3776.3278.34448,767
12/24/201577.0277.5776.5877.29154,919
12/23/201577.0877.2276.5877.10460,654
12/22/201576.1076.6375.5276.35460,244
12/21/201576.8677.5975.4675.98503,000
12/18/201576.3376.6975.2576.211,425,279
12/17/201578.2678.7176.5176.51634,353
12/16/201578.4878.9676.8978.16567,194
12/15/201578.2878.4777.2677.75375,566
12/14/201576.6277.6176.5177.45741,195
12/11/201577.1378.4976.2476.45663,681
12/10/201577.5378.5177.2578.08453,422
12/9/201578.1879.2976.5677.30719,365
12/8/201578.1078.8677.5078.57751,229
12/7/201579.0779.4378.5879.01542,890
12/4/201577.6478.9977.0778.94389,343
12/3/201579.8279.8276.5477.32898,797
12/2/201580.5181.0579.1779.49399,900
12/1/201580.1280.7979.3780.75640,879
11/30/201581.1381.1579.5879.76685,639
11/27/201579.9581.0079.4580.86338,949
11/25/201580.1980.9579.5080.07680,534
11/24/201578.3780.3178.0679.95821,305
11/23/201578.4279.2878.0078.59435,510
11/20/201578.9379.2278.0178.17549,081
11/19/201579.2079.5278.6278.80627,360
11/18/201577.2579.2876.8079.20767,366
11/17/201577.5578.0076.7277.01695,093
11/16/201575.6277.2475.3577.09795,134
11/13/201576.3177.1975.5375.60663,542
11/12/201577.1877.8676.3476.36730,025
11/11/201577.0378.3576.4877.88687,675
11/10/201576.8677.4576.1976.99611,345
11/9/201578.3378.4076.5877.24699,204
11/6/201577.4078.9777.3678.24992,356
11/5/201577.0877.9576.0777.66608,551
11/4/201577.0077.6876.7877.01845,667
11/3/201577.4677.9176.6176.82830,641
11/2/201576.7778.0876.3877.58600,924
10/30/201576.4977.5076.2676.82696,968
10/29/201576.2176.9575.8776.38932,418
10/28/201573.6176.5673.4876.421,480,761
10/27/201573.5674.2472.7773.80656,037
10/26/201573.8974.4773.2773.78676,044
10/23/201573.1674.1672.6873.84799,031
10/22/201569.6373.1369.4672.761,645,821
10/21/201571.9974.7068.4668.673,521,261
10/20/201570.9771.1069.8870.791,728,681
10/19/201569.5570.9369.1170.871,100,389
10/16/201569.3569.9468.3769.82742,597
10/15/201568.6269.4967.6169.44723,945
10/14/201568.7169.1268.2368.43610,537
10/13/201569.7270.7468.8068.82741,250
10/12/201570.9271.2069.9570.43623,704
10/9/201571.6271.8170.3270.75697,926
10/8/201568.0671.7167.8871.59840,417
10/7/201567.8568.3467.1068.30938,409
10/6/201567.7868.6266.8567.21559,866
10/5/201566.4168.2366.4168.04719,291
10/2/201564.7065.7964.2365.78878,043
10/1/201565.3966.4564.6165.43772,584
9/30/201564.1465.3863.5765.191,455,310
9/29/201566.4966.9863.3863.891,221,426
9/28/201567.6068.3066.3266.55680,728
9/25/201567.8168.9567.4367.92468,819
9/24/201567.5567.6366.4267.29462,023
9/23/201568.1269.1567.0668.16630,257
9/22/201567.9968.6167.0267.55378,715
9/21/201569.3970.2768.6869.01526,908
9/18/201569.0670.2868.6868.841,022,931
9/17/201570.1371.2169.8870.05647,441
9/16/201569.6070.2569.3870.10550,053
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center