Canada Markets closed

A. O. Smith Corporation (AOS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
60.38-0.10 (-0.17%)
At close: 04:00PM EST
60.38 0.00 (0.00%)
After hours: 07:51PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202259.5160.6559.1260.3860.38930,000
Dec 01, 202260.9462.0160.0560.4860.481,090,800
Nov 30, 202260.2060.7458.8460.7460.742,099,500
Nov 29, 202259.5660.7559.1460.4960.491,482,900
Nov 28, 202261.3961.6559.7159.7659.76764,300
Nov 25, 202261.6962.2061.4861.8661.86455,700
Nov 23, 202261.8862.3961.4361.5361.53863,400
Nov 22, 202261.6062.2161.3161.9061.90884,300
Nov 21, 202260.9561.5860.6361.4061.401,190,600
Nov 18, 202261.2661.4160.4961.2861.281,082,300
Nov 17, 202258.8060.1358.3660.1060.10762,700
Nov 16, 202260.0860.4459.5159.8059.80578,700
Nov 15, 202260.2661.2359.9360.3960.39992,300
Nov 14, 202259.6560.1659.2459.5159.511,361,300
Nov 11, 202259.0160.7458.5460.0060.001,229,800
Nov 10, 202257.5459.4157.0259.2859.281,431,200
Nov 09, 202255.3355.9054.9755.0555.05983,400
Nov 08, 202257.1657.3755.5355.9755.971,092,400
Nov 07, 202256.1057.0355.3656.9156.91992,000
Nov 04, 202255.1756.2254.9855.9855.981,008,500
Nov 03, 202253.2554.7853.0854.3754.371,099,000
Nov 02, 202254.3355.8353.7053.7053.701,144,700
Nov 01, 202255.2955.7254.1054.6054.601,110,000
Oct 31, 202254.0655.1853.8854.7854.782,528,000
Oct 28, 202251.9654.4951.9254.3854.381,063,200
Oct 27, 202253.0753.8051.7751.9051.901,332,100
Oct 26, 202252.1252.9051.6651.9551.951,416,900
Oct 25, 202250.8652.1950.8652.1052.101,033,100
Oct 24, 202250.4151.3150.2050.8050.80840,900
Oct 21, 202249.0750.2948.6750.1350.13990,200
Oct 20, 202250.8451.1748.6848.7648.76955,000
Oct 19, 202251.2051.8250.2450.7750.771,272,300
Oct 18, 202252.6252.9751.2051.7651.761,733,200
Oct 17, 202250.0851.8750.0151.6151.612,260,800
Oct 14, 202249.1549.6048.2149.0449.042,017,600
Oct 13, 202247.5349.3946.5848.8648.863,153,000
Oct 12, 202249.2449.5948.7449.1349.13896,200
Oct 11, 202249.5849.9148.9549.3149.311,175,300
Oct 10, 202249.9050.1449.2849.5849.58876,400
Oct 07, 202250.2450.2849.2149.5049.501,307,400
Oct 06, 202251.2151.6750.7550.7850.78767,400
Oct 05, 202251.5552.1051.2051.5051.50980,300
Oct 04, 202251.3952.3751.3952.3652.36984,300
Oct 03, 202249.0450.9248.9950.6350.631,208,600
Sept 30, 202248.7449.3748.1048.5848.581,036,200
Sept 29, 202249.8549.8548.5748.7348.73737,900
Sept 28, 202249.7450.6949.2650.4550.451,295,000
Sept 27, 202250.1050.4248.8949.3349.33913,900
Sept 26, 202249.7050.1949.2749.4149.41901,000
Sept 23, 202250.0050.3549.3049.8349.83824,600
Sept 22, 202250.9151.1550.2550.5250.521,036,000
Sept 21, 202251.8252.5251.0451.0651.061,473,800
Sept 20, 202251.9952.4050.8651.2251.221,364,800
Sept 19, 202251.5652.7651.3052.5952.59893,400
Sept 16, 202252.4652.4650.8051.7251.722,786,000
Sept 15, 202252.2753.7152.2352.9252.922,240,000
Sept 14, 202254.1054.2451.7252.2752.271,737,400
Sept 13, 202254.8755.1353.8754.1854.181,620,900
Sept 12, 202256.7057.0855.9256.1756.171,776,900
Sept 09, 202257.2057.8856.0856.2956.291,488,500
Sept 08, 202256.6856.9856.0756.8556.85921,500
Sept 07, 202255.8257.3155.7057.2157.21769,400
Sept 06, 202256.3356.5755.5255.8955.89599,900
Sept 02, 202257.2357.6156.0056.2756.27678,100
Sept 01, 202256.0556.4655.6856.4256.42836,400
Aug 31, 202257.4357.5956.3356.4556.451,413,500
Aug 30, 202258.0058.2957.1757.4457.44531,400
Aug 29, 202257.9158.2257.2857.7057.70515,700
Aug 26, 202261.2761.7858.4158.4358.43589,900
Aug 25, 202261.2661.5260.5961.1261.12601,400
Aug 24, 202260.6861.0560.5760.9660.96381,200
Aug 23, 202261.2161.4960.6460.7560.75476,000
Aug 22, 202261.7562.0661.1261.2961.29540,300
Aug 19, 202263.7864.0862.3262.6362.63541,900
Aug 18, 202264.5464.7563.8864.1164.11453,300
Aug 17, 202263.6764.7763.2164.2164.21609,800
Aug 16, 202263.6965.0963.6964.3364.33737,200
Aug 15, 202263.5564.1263.0264.0864.08750,200
Aug 12, 202262.5763.9162.5763.8763.87714,200
Aug 11, 202262.1363.0761.8462.4262.42534,500
Aug 10, 202261.3361.8561.3261.7061.70435,500
Aug 09, 202261.1761.3860.0160.3060.30417,000
Aug 08, 202260.9961.8660.9461.5061.50516,400
Aug 05, 202260.5160.6359.6060.6060.60547,800
Aug 04, 202261.3662.0661.1961.2961.29569,100
Aug 03, 202260.7161.5860.3061.4861.48720,500
Aug 02, 202261.6662.0560.2760.4760.47992,500
Aug 01, 202261.9862.8060.7061.9361.931,015,300
Jul 29, 202261.2063.6460.9363.2763.271,945,700
Jul 28, 202261.8961.8958.9960.9960.991,218,200
Jul 27, 202259.2960.6858.9960.5460.541,157,900
Jul 26, 202258.7759.2158.3659.0459.04812,600
Jul 25, 202258.8859.4558.6058.9258.92656,300
Jul 22, 202259.0559.5458.5859.0059.00688,600
Jul 21, 202257.9458.9757.5058.9558.95777,200
Jul 20, 202257.5157.9357.2757.8857.88551,500
Jul 19, 202256.2757.6055.9257.5157.51811,600
Jul 18, 202256.7357.1855.1155.4655.46884,600
Jul 15, 202255.3756.9355.3056.6556.651,185,200
Jul 14, 202254.0054.3252.9154.1354.131,471,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...