$82.30 -1.04 (%) A.O.Smith Corp - New York Stock Exchange, Inc.

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AOS historical data

Date Open High Low Close Volume
5/31/201683.7983.8681.6882.304,317,363
5/27/201683.2383.4082.9283.34642,060
5/26/201683.3083.8882.4782.95607,488
5/25/201683.6283.9282.9083.30970,106
5/24/201681.3183.1880.4883.031,267,951
5/23/201680.8280.9380.0080.60648,787
5/20/201680.1581.2279.4980.52745,120
5/19/201679.6579.9578.6779.60645,504
5/18/201678.7880.9078.1780.20925,099
5/17/201679.1479.6878.3578.80578,099
5/16/201678.4379.4078.4379.05754,303
5/13/201678.4579.5777.7978.251,021,992
5/12/201678.9179.4477.9978.59438,493
5/11/201678.9479.4278.0578.34397,181
5/10/201678.1578.8977.8078.80345,721
5/9/201677.9378.1677.1677.70463,760
5/6/201676.1077.9375.4777.93452,616
5/5/201677.0777.5375.9776.15747,093
5/4/201677.0377.2175.6276.65531,561
5/3/201678.3878.4176.7377.16567,979
5/2/201677.7778.5877.5878.55437,454
4/29/201677.1777.8776.5877.22831,547
4/28/201678.9179.2177.1577.33584,173
4/27/201681.0682.2976.6279.151,243,383
4/26/201679.4180.0678.4780.03773,017
4/25/201680.3680.4378.9779.37478,010
4/22/201679.8680.4979.1380.41441,575
4/21/201678.9780.6178.8079.96694,537
4/20/201678.7979.6178.3579.17633,886
4/19/201679.9879.9878.5278.62572,097
4/18/201678.6479.8878.3479.64652,643
4/15/201678.3579.2677.9979.23591,623
4/14/201679.0579.4077.9478.29653,335
4/13/201677.8279.1077.3879.05500,242
4/12/201676.3577.1976.0876.96375,697
4/11/201677.1077.4476.3576.42461,146
4/8/201677.4877.6576.7977.08404,687
4/7/201677.8177.8276.1176.78600,972
4/6/201676.9678.0776.3478.03530,311
4/5/201676.5877.3576.3076.96505,738
4/4/201677.6877.7176.4276.93554,926
4/1/201675.8277.8275.2277.77500,420
3/31/201676.5176.6175.3076.31565,935
3/30/201677.0077.4276.0376.42452,309
3/29/201675.3376.7975.1476.76569,255
3/28/201674.9275.7874.6175.32353,738
3/24/201674.1274.8673.7974.85683,322
3/23/201675.4075.6074.3574.44554,656
3/22/201675.4675.8274.9375.54421,616
3/21/201675.4975.8275.1075.75536,328
3/18/201675.0176.1674.9075.56996,807
3/17/201673.5975.5573.4675.11579,936
3/16/201672.8173.7772.7973.43344,577
3/15/201672.8173.5972.6673.20392,056
3/14/201672.8373.6772.7373.51528,349
3/11/201674.0374.4173.0973.23662,598
3/10/201673.0673.7572.7073.42548,995
3/9/201673.5373.8072.3672.61701,113
3/8/201672.8174.2472.0973.32721,324
3/7/201673.5874.1272.6072.92598,462
3/4/201673.2274.1771.6974.14979,550
3/3/201672.9373.3572.5473.02594,476
3/2/201672.5272.9271.8872.86482,090
3/1/201671.2473.0070.4472.99451,521
2/29/201672.0772.5370.3870.38929,667
2/26/201671.5572.8371.4472.05788,359
2/25/201670.0371.3269.1571.22740,017
2/24/201668.0570.0867.5569.98458,574
2/23/201669.8070.7368.8868.91429,251
2/22/201669.2570.3468.5369.95526,013
2/19/201668.5269.2368.0068.85497,845
2/18/201669.3069.5268.2368.97468,995
2/17/201667.3269.4167.1769.00627,069
2/16/201666.6967.6966.6666.99886,137
2/12/201665.7167.4965.2865.81893,959
2/11/201662.9465.4061.2764.54947,181
2/10/201664.1365.3663.7664.38669,289
2/9/201661.6664.5061.5363.74958,129
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center