STOCKS TRADE MIXED, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

A. O. Smith Corporation (AOS)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

87.03

-0.89

(-1.01%)

As of 11:21AM EDT. Market open.

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	87.77	88.77	87.03	87.03	87.03	213,212
Apr 23, 2024	87.24	88.23	86.92	87.92	87.92	695,200
Apr 22, 2024	86.25	87.90	85.78	86.90	86.90	1,268,000
Apr 19, 2024	86.81	87.44	85.85	86.07	86.07	1,134,600
Apr 18, 2024	87.00	87.93	86.51	86.69	86.69	1,199,500
Apr 17, 2024	85.83	86.80	85.21	86.46	86.46	1,686,700
Apr 16, 2024	84.98	85.75	84.61	85.40	85.40	886,900
Apr 15, 2024	87.94	87.99	84.99	85.15	85.15	770,900
Apr 12, 2024	85.33	86.58	85.33	86.50	86.50	1,178,400
Apr 11, 2024	85.96	86.38	85.09	86.15	86.15	901,800
Apr 10, 2024	84.80	86.07	83.87	85.53	85.53	1,002,800
Apr 09, 2024	87.10	87.10	85.18	86.47	86.47	1,251,600
Apr 08, 2024	88.05	88.05	86.95	86.97	86.97	902,700
Apr 05, 2024	87.39	88.03	86.79	87.54	87.54	921,500
Apr 04, 2024	89.39	89.69	86.96	87.14	87.14	1,036,500
Apr 03, 2024	88.55	89.42	88.29	88.65	88.65	899,000
Apr 02, 2024	88.71	88.90	87.89	88.55	88.55	921,100
Apr 01, 2024	89.33	89.77	88.68	89.08	89.08	676,200
Mar 28, 2024	89.07	89.62	88.73	89.46	89.46	1,003,700
Mar 27, 2024	88.42	88.87	88.00	88.85	88.85	776,300
Mar 26, 2024	88.02	88.70	87.61	87.88	87.88	892,400
Mar 25, 2024	89.38	89.86	88.01	88.04	88.04	747,900
Mar 22, 2024	89.54	89.82	88.94	89.28	89.28	1,008,400
Mar 21, 2024	87.83	89.96	87.83	89.88	89.88	758,300
Mar 20, 2024	86.93	87.72	86.42	87.64	87.64	563,900
Mar 19, 2024	85.97	86.82	85.70	86.78	86.78	773,200
Mar 18, 2024	87.11	87.48	85.68	85.86	85.86	1,064,200
Mar 15, 2024	86.04	87.91	86.04	87.09	87.09	2,636,400
Mar 14, 2024	86.26	86.89	85.99	86.62	86.62	941,300
Mar 13, 2024	85.97	86.55	85.54	86.16	86.16	810,300
Mar 12, 2024	85.40	86.07	85.02	85.93	85.93	658,700
Mar 11, 2024	85.64	85.83	84.62	85.31	85.31	699,400
Mar 08, 2024	87.04	87.60	85.66	85.82	85.82	627,400
Mar 07, 2024	85.15	86.81	84.88	86.65	86.65	914,100
Mar 06, 2024	84.15	85.18	84.10	84.50	84.50	674,700
Mar 05, 2024	84.86	84.98	83.15	83.69	83.69	990,000
Mar 04, 2024	84.00	85.64	83.97	85.10	85.10	1,016,500
Mar 01, 2024	82.54	84.08	82.51	83.94	83.94	1,204,900
Feb 29, 2024	83.47	83.48	82.51	82.90	82.90	1,464,800
Feb 28, 2024	82.34	83.43	82.03	82.89	82.89	870,700
Feb 27, 2024	81.92	82.40	81.45	82.30	82.30	751,300
Feb 26, 2024	81.40	81.90	81.10	81.59	81.59	681,300
Feb 23, 2024	80.96	81.51	80.61	81.40	81.40	788,500
Feb 22, 2024	80.82	80.95	79.91	80.61	80.61	843,000
Feb 21, 2024	79.91	80.48	79.60	80.23	80.23	781,200
Feb 20, 2024	79.55	80.37	79.06	79.64	79.64	1,040,500
Feb 16, 2024	80.74	81.36	80.00	80.09	80.09	752,000
Feb 15, 2024	81.80	82.16	80.05	81.00	81.00	906,700
Feb 14, 2024	80.00	81.47	79.73	81.17	81.17	1,050,600
Feb 13, 2024	79.63	80.30	78.76	79.25	79.25	1,136,000
Feb 12, 2024	80.76	81.61	80.43	81.28	81.28	654,000
Feb 09, 2024	80.29	80.80	79.98	80.54	80.54	707,600
Feb 08, 2024	80.22	80.82	79.73	80.25	80.25	835,500
Feb 07, 2024	79.02	80.41	78.92	79.84	79.84	878,200
Feb 06, 2024	77.17	78.46	77.10	78.22	78.22	974,200
Feb 05, 2024	78.04	78.04	76.89	77.09	77.09	999,900
Feb 02, 2024	79.01	79.10	77.25	78.33	78.33	1,058,100
Feb 01, 2024	78.30	79.70	77.95	79.57	79.57	1,200,000
Jan 31, 2024	79.86	79.86	77.09	77.61	77.61	2,569,400
Jan 30, 2024	78.76	80.35	76.93	79.72	79.72	2,496,500
Jan 30, 2024	0.32 Dividend
Jan 29, 2024	80.95	81.80	80.61	81.65	81.33	962,700
Jan 26, 2024	81.34	81.70	80.58	80.92	80.60	846,600
Jan 25, 2024	80.90	81.46	80.81	81.27	80.95	1,034,400
Jan 24, 2024	82.23	82.23	80.30	80.33	80.02	803,800
Jan 23, 2024	82.08	82.35	81.32	81.85	81.53	1,234,200
Jan 22, 2024	81.64	82.41	81.39	82.12	81.80	889,100
Jan 19, 2024	80.56	81.63	80.07	81.21	80.89	772,300
Jan 18, 2024	80.75	80.97	79.84	80.58	80.26	569,900
Jan 17, 2024	80.84	81.71	80.02	80.12	79.81	618,700
Jan 16, 2024	80.55	81.12	80.31	80.98	80.66	695,800
Jan 12, 2024	81.26	81.54	80.00	81.11	80.79	600,300
Jan 11, 2024	80.48	80.84	79.86	80.66	80.34	670,800
Jan 10, 2024	79.84	81.01	79.66	80.48	80.16	838,600
Jan 09, 2024	78.84	79.86	78.80	79.84	79.53	662,300
Jan 08, 2024	79.27	79.50	78.44	79.27	78.96	790,000
Jan 05, 2024	79.10	79.67	78.71	79.04	78.73	650,300
Jan 04, 2024	78.72	80.46	78.33	79.38	79.07	880,600
Jan 03, 2024	80.87	80.87	78.09	78.71	78.40	1,276,800
Jan 02, 2024	81.70	82.63	81.19	81.44	81.12	613,800
Dec 29, 2023	82.03	82.77	82.03	82.44	82.12	610,900
Dec 28, 2023	81.93	82.44	81.83	82.24	81.92	452,800
Dec 27, 2023	81.98	82.40	81.69	82.16	81.84	441,700
Dec 26, 2023	81.70	82.06	81.42	81.85	81.53	420,400
Dec 22, 2023	81.95	82.03	81.24	81.73	81.41	449,400
Dec 21, 2023	81.03	81.57	80.82	81.56	81.24	621,600
Dec 20, 2023	80.70	81.35	80.22	80.23	79.92	790,100
Dec 19, 2023	79.67	80.93	79.67	80.90	80.58	913,600
Dec 18, 2023	79.34	79.86	78.86	79.39	79.08	926,300
Dec 15, 2023	79.73	80.38	78.98	79.20	78.89	2,910,400
Dec 14, 2023	79.85	80.84	79.65	80.59	80.27	1,450,200
Dec 13, 2023	79.26	80.10	78.25	79.53	79.22	1,191,500
Dec 12, 2023	78.36	80.03	78.34	79.48	79.17	986,700
Dec 11, 2023	78.32	78.66	77.66	78.04	77.73	818,900
Dec 08, 2023	78.12	79.29	77.78	77.99	77.68	827,900
Dec 07, 2023	77.18	78.02	76.63	78.01	77.70	1,180,500
Dec 06, 2023	76.84	77.77	76.62	77.28	76.98	820,600
Dec 05, 2023	76.68	77.05	75.93	76.31	76.01	874,500
Dec 04, 2023	76.10	77.34	75.91	77.09	76.79	1,238,800
Dec 01, 2023	75.47	76.85	75.19	76.74	76.44	696,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,867.33-144.39(-0.66%)

S&P 5005,057.08-13.47(-0.27%)

DOW38,339.37-164.32(-0.43%)

CAD/USD0.7287-0.0033(-0.45%)

CRUDE OIL82.50-0.86(-1.03%)

Bitcoin CAD89,070.82-2,386.15(-2.61%)

STOCKS TRADE MIXED, TESLA SURGES DAY AFTER EARNINGS

A. O. Smith Corporation (AOS)

S&P/TSX
21,867.33
-144.39(-0.66%)

S&P 500
5,057.08
-13.47(-0.27%)

DOW
38,339.37
-164.32(-0.43%)

CAD/USD
0.7287
-0.0033(-0.45%)

CRUDE OIL
82.50
-0.86(-1.03%)

Bitcoin CAD
89,070.82
-2,386.15(-2.61%)