$46.76 -0.52 (%) A.O.Smith Corp - NYSE

Oct. 1, 2014 | 09:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AOS historical data

Date Open High Low Close Volume
9/30/201448.1348.3447.0447.28838,841
9/29/201448.0348.2747.8848.05387,670
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
7/2/201449.7849.9448.9649.09322,058
7/1/201449.5750.3949.5149.76679,520
6/30/201449.2749.5848.8749.58809,395
6/27/201448.7849.3848.6649.38517,232
6/26/201449.4949.4948.7748.94387,948
6/25/201449.1149.6049.1149.50344,864
6/24/201449.4949.7049.2349.27484,099
6/23/201449.7250.1549.3449.45317,722
6/20/201449.8249.8549.3449.57755,255
6/19/201449.7249.8549.4749.79259,749
6/18/201449.5949.8549.0149.73416,044
6/17/201449.4950.1849.2049.79386,611
6/16/201449.9449.9949.0049.64375,624
6/13/201450.1750.3549.7849.93288,217
6/12/201450.6350.9649.9750.12459,052
6/11/201450.6650.9550.3950.79509,041
6/10/201451.0051.1650.7850.91316,566
6/9/201450.0051.1749.7951.07440,100
6/6/201449.6650.0049.4249.99360,001
6/5/201449.0649.4949.0649.45640,909
6/4/201448.7549.2948.7249.22449,711
6/3/201449.5849.7648.8548.92664,898
6/2/201449.4049.8149.1849.78876,588
5/30/201449.5949.6449.2149.38512,063
5/29/201449.8449.9449.3449.69417,282
5/28/201449.7550.0249.6249.73460,361
5/27/201449.9950.1949.7749.81594,132
5/23/201448.6249.6348.5349.60531,380
5/22/201448.2648.9348.0948.70520,486
5/21/201448.2448.8247.9948.28554,389
5/20/201448.6348.8348.0348.18767,599
5/19/201447.7849.1947.7048.89972,427
5/16/201447.4347.8647.3347.83428,748
5/15/201447.2847.4246.3747.28555,294
5/14/201447.7148.0547.2547.27608,629
5/13/201448.6148.7447.7447.75460,181
5/12/201447.4248.7047.3548.61580,992
5/9/201446.9047.2246.7747.13566,047
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center