$64.84 +0.93 (%) A.O.Smith Corp - NYSE

Mar. 27, 2015 | 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
3/27/201564.3664.9363.9564.84494,437
3/26/201563.6664.1663.0563.91524,712
3/25/201564.3664.4763.4463.47290,703
3/24/201563.9964.3363.4264.14377,412
3/23/201564.4564.8463.9263.98417,601
3/20/201564.5964.9864.3464.51694,905
3/19/201564.9565.2964.0564.25398,908
3/18/201563.1265.2862.9765.04721,327
3/17/201562.5463.2062.3463.12679,803
3/16/201562.3263.0462.1162.78594,886
3/13/201562.8463.2662.0162.04581,168
3/12/201563.5164.1062.9163.06509,345
3/11/201563.0963.2462.7263.16428,859
3/10/201563.0263.3562.6362.93424,441
3/9/201562.9963.7862.9263.65303,197
3/6/201563.1863.3962.7463.04396,821
3/5/201563.3463.6063.0263.44241,600
3/4/201563.1063.4962.4063.38326,195
3/3/201564.0964.2563.1063.20442,038
3/2/201563.1764.4962.7764.45535,085
2/27/201563.5163.7763.0063.03251,651
2/26/201563.0163.5262.4263.49394,363
2/25/201563.2863.5162.5862.93363,832
2/24/201563.5263.8363.0463.33366,390
2/23/201563.1963.6562.9163.54262,752
2/20/201562.6263.3062.2863.30463,540
2/19/201562.8663.0962.5362.94303,488
2/18/201562.1363.1461.9762.98613,325
2/17/201562.4762.7561.9062.48506,740
2/13/201562.8463.1862.3762.76656,584
2/12/201562.4063.0362.2762.66497,708
2/11/201562.1762.3961.6862.24390,159
2/10/201561.6462.1761.1162.11438,417
2/9/201561.3661.9661.1161.38437,925
2/6/201561.2961.7961.0561.45466,836
2/5/201561.2161.7261.0761.29588,341
2/4/201560.6461.8260.3661.11949,479
2/3/201560.5261.1460.1260.89664,419
2/2/201559.4559.9759.0459.80658,652
1/30/201559.0759.9058.9159.411,568,421
1/29/201559.5060.0558.3559.36942,475
1/28/201559.5060.2458.7759.36929,668
1/27/201555.9060.1755.6659.731,948,793
1/26/201555.6756.0355.0855.86607,884
1/23/201555.6355.9855.3755.55360,001
1/22/201555.0555.9554.5355.76393,215
1/21/201554.4354.8754.2654.62382,146
1/20/201555.0755.1653.9454.51437,078
1/16/201554.1554.7253.4954.66330,047
1/15/201555.6256.0354.1754.23460,173
1/14/201554.8255.6954.7055.35424,740
1/13/201556.1457.4054.7455.49499,703
1/12/201555.6056.0254.9255.73262,578
1/9/201556.5556.5555.4655.51428,415
1/8/201555.5356.4955.3156.41482,646
1/7/201554.8755.3554.5454.98488,789
1/6/201555.1255.1254.0854.58562,292
1/5/201555.2055.6854.4755.03536,514
1/2/201556.6256.8355.5556.01770,332
12/31/201456.8857.1656.3656.41335,604
12/30/201456.6257.0056.4856.79298,667
12/29/201456.6056.9856.3956.67195,861
12/26/201456.5056.9156.3456.62179,993
12/24/201455.8056.4255.8056.19116,778
12/23/201455.5956.2955.1856.02486,724
12/22/201454.6255.3754.4055.35429,184
12/19/201455.0255.2354.3554.461,286,838
12/18/201454.8055.0954.3055.03330,570
12/17/201453.3554.2852.6754.11413,976
12/16/201453.3454.0352.9853.07394,088
12/15/201453.7653.9053.1753.46453,217
12/12/201452.8753.8952.8753.51461,469
12/11/201453.7454.4653.5754.15427,948
12/10/201454.4754.5453.2153.45276,425
12/9/201453.5154.7653.5154.72439,248
12/8/201455.0055.3553.8654.12226,203
12/5/201454.9855.2454.8655.12210,604
12/4/201455.2055.2054.5355.02527,598
12/3/201453.5355.2853.5355.22384,045
12/2/201453.8854.0753.4653.56661,891
12/1/201453.8053.9953.3253.78375,057
11/28/201454.6154.7553.8753.93163,310
11/26/201454.8654.9854.5454.63268,863
11/25/201454.8955.1154.3754.89367,584
11/24/201454.8054.9154.4554.77443,133
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center