$70.95 +0.48 (%) A.O.Smith Corp - NYSE

Jul. 29, 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
7/29/201570.5971.1769.5570.95735,194
7/28/201570.6570.7469.5770.47653,127
7/27/201571.5671.6969.3969.97956,198
7/24/201573.0973.3371.4272.31955,111
7/23/201575.0077.4370.8972.341,907,341
7/22/201568.1169.0067.3368.51697,725
7/21/201569.1669.6267.8568.37881,940
7/20/201568.4469.6768.1469.37595,760
7/17/201568.0768.3867.6568.12542,452
7/16/201568.2368.6167.9268.10405,930
7/15/201568.0068.4167.4867.96717,970
7/14/201567.5168.1167.2867.98441,620
7/13/201566.8067.7566.6767.52858,677
7/10/201566.0066.4765.6966.36832,746
7/9/201565.5666.9465.2565.351,563,984
7/8/201569.4269.4464.5164.803,027,947
7/7/201572.6972.6969.6870.331,250,387
7/6/201572.1873.0872.0172.50330,813
7/2/201573.7673.9072.3872.76320,961
7/1/201572.6873.7072.4173.38515,584
6/30/201572.3872.7271.8771.98561,251
6/29/201572.5873.0471.5471.58416,644
6/26/201573.4173.6872.7773.42896,932
6/25/201573.4173.7372.8373.23303,525
6/24/201573.8374.1972.9573.09241,074
6/23/201574.3274.4073.6373.96403,679
6/22/201574.2174.2773.7173.94479,323
6/19/201573.5973.9573.2673.65718,753
6/18/201573.6574.2473.4573.67619,731
6/17/201573.1973.6972.9773.36326,575
6/16/201572.6473.4272.3273.23347,800
6/15/201572.5672.8372.0372.78458,035
6/12/201572.9073.5072.5673.19503,379
6/11/201571.1672.9671.0272.94647,866
6/10/201570.6071.3470.2371.04550,867
6/9/201570.5870.7570.0570.45418,832
6/8/201571.4271.7870.3070.53663,899
6/5/201571.4871.6570.8671.47312,277
6/4/201571.9972.1171.2071.46187,995
6/3/201571.4172.6570.9172.30360,530
6/2/201571.7671.9770.9671.18351,569
6/1/201571.7172.2670.9971.82341,237
5/29/201571.4671.7570.9171.38336,859
5/28/201571.4871.7570.8671.61412,276
5/27/201570.4771.5070.2871.37501,408
5/26/201570.2770.6369.6070.29465,176
5/22/201569.9470.7269.5770.30766,941
5/21/201569.8170.0969.4169.71506,105
5/20/201570.2770.2769.7569.99320,373
5/19/201569.9970.2469.6970.13409,657
5/18/201569.4170.1169.3569.85351,543
5/15/201569.3069.8269.1269.76514,796
5/14/201569.4769.9768.9869.49428,063
5/13/201568.2069.3368.2068.98562,611
5/12/201567.6268.5067.2168.22267,010
5/11/201568.0968.4667.8068.18415,416
5/8/201567.8068.4467.5168.16759,561
5/7/201566.0567.4965.7467.08918,144
5/6/201565.8766.2065.2066.02467,795
5/5/201566.0466.8165.5265.72469,585
5/4/201565.5366.2565.3866.03424,363
5/1/201564.2565.7564.2165.56548,749
4/30/201564.0264.7363.6263.901,016,808
4/29/201564.7364.8664.0264.27617,773
4/28/201566.2366.2564.8465.00835,097
4/27/201567.0267.0865.8666.07677,047
4/24/201566.5166.7363.5366.591,187,260
4/23/201566.0866.1065.2265.65753,108
4/22/201565.4965.8865.0365.83551,559
4/21/201565.2265.9665.2265.42473,324
4/20/201564.6065.1264.5065.03270,406
4/17/201564.9664.9664.0864.38339,338
4/16/201565.5565.8565.2265.28270,194
4/15/201565.9866.1365.6565.71364,923
4/14/201564.8666.1364.1665.67629,756
4/13/201565.0265.1164.4164.48361,440
4/10/201565.0165.1064.4164.98356,358
4/9/201564.9065.1364.2964.74298,133
4/8/201564.8865.0064.2264.98515,496
4/7/201565.5066.1164.7864.81420,746
4/6/201565.2565.9565.2565.60711,302
4/2/201564.6865.7464.4065.36430,833
4/1/201565.6065.7765.0165.24400,033
3/31/201565.7665.9965.3265.661,058,456
3/30/201565.4265.9765.4065.76524,194
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!