A. O. Smith Corporation (AOS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

65.47

-1.90

(-2.82%)

At close: 04:00PM EDT

64.47

-1.00

(-1.53%)

Pre-Market:

04:00AM EDT

Time Period:

Mar 20, 2022 - Mar 20, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 20, 2023	-	-	-	-	-	-
Mar 17, 2023	67.33	67.33	64.98	65.47	65.47	2,484,200
Mar 16, 2023	66.31	67.48	65.76	67.37	67.37	1,015,700
Mar 15, 2023	66.39	66.93	65.12	66.67	66.67	1,279,200
Mar 14, 2023	66.90	67.68	66.49	67.48	67.48	830,400
Mar 13, 2023	64.92	66.38	64.72	65.78	65.78	946,900
Mar 10, 2023	67.56	67.80	65.21	66.10	66.10	1,179,100
Mar 09, 2023	67.16	68.59	66.86	67.43	67.43	1,497,300
Mar 08, 2023	66.53	67.09	66.16	67.01	67.01	650,100
Mar 07, 2023	66.78	67.34	66.35	66.39	66.39	854,400
Mar 06, 2023	68.14	68.24	66.61	66.90	66.90	1,004,100
Mar 03, 2023	67.85	68.19	66.54	68.13	68.13	826,100
Mar 02, 2023	66.35	67.79	65.98	67.64	67.64	915,500
Mar 01, 2023	65.75	66.97	65.38	66.77	66.77	1,855,900
Feb 28, 2023	65.12	66.07	65.12	65.63	65.63	1,017,300
Feb 27, 2023	65.57	66.25	65.22	65.32	65.32	668,400
Feb 24, 2023	65.11	65.40	64.39	64.90	64.90	810,400
Feb 23, 2023	65.93	66.15	64.93	65.81	65.81	809,900
Feb 22, 2023	65.92	66.29	65.15	65.47	65.47	626,300
Feb 21, 2023	66.59	67.16	65.29	65.67	65.67	1,433,400
Feb 17, 2023	67.48	67.48	65.47	67.24	67.24	1,178,700
Feb 16, 2023	66.70	68.19	66.36	67.72	67.72	742,000
Feb 15, 2023	66.89	68.08	66.85	68.03	68.03	594,900
Feb 14, 2023	67.82	68.13	66.83	67.48	67.48	875,900
Feb 13, 2023	66.36	68.09	66.19	68.03	68.03	1,055,900
Feb 10, 2023	65.44	66.33	65.24	66.11	66.11	764,700
Feb 09, 2023	66.87	67.26	65.44	65.81	65.81	774,800
Feb 08, 2023	66.10	66.77	65.86	66.21	66.21	853,400
Feb 07, 2023	66.90	67.15	65.76	66.63	66.63	1,197,800
Feb 06, 2023	68.35	68.55	67.33	67.49	67.49	1,318,500
Feb 03, 2023	69.47	70.17	68.70	69.05	69.05	952,100
Feb 02, 2023	71.01	71.87	70.22	70.40	70.40	1,627,700
Feb 01, 2023	68.48	70.22	67.17	69.96	69.96	2,124,300
Jan 31, 2023	63.98	68.12	63.63	67.70	67.70	6,350,200
Jan 30, 2023	59.61	61.12	59.15	59.56	59.56	1,707,400
Jan 27, 2023	58.90	60.64	58.82	60.36	60.36	1,716,700
Jan 26, 2023	60.66	60.89	58.83	58.85	58.85	1,597,200
Jan 25, 2023	59.94	60.55	59.57	60.52	60.52	689,600
Jan 24, 2023	60.34	60.99	59.53	60.67	60.67	699,100
Jan 23, 2023	59.30	60.21	58.99	60.21	60.21	1,072,300
Jan 20, 2023	58.12	59.17	57.45	59.15	59.15	1,209,300
Jan 19, 2023	59.88	59.88	57.72	57.79	57.79	1,045,300
Jan 18, 2023	60.16	61.02	59.72	60.14	60.14	1,311,200
Jan 17, 2023	61.60	61.79	60.01	60.03	60.03	1,436,200
Jan 13, 2023	61.00	62.22	60.34	62.13	62.13	803,500
Jan 12, 2023	62.74	62.81	60.99	61.40	61.40	1,160,800
Jan 11, 2023	60.19	62.75	60.03	62.58	62.58	1,398,300
Jan 10, 2023	60.07	60.60	59.51	59.86	59.86	1,571,600
Jan 09, 2023	61.55	63.10	61.30	61.49	61.49	1,195,900
Jan 06, 2023	60.05	61.68	59.85	61.44	61.44	831,700
Jan 05, 2023	60.02	60.47	58.93	59.38	59.38	990,300
Jan 04, 2023	59.66	60.80	59.42	60.66	60.66	1,054,400
Jan 03, 2023	57.86	59.09	57.45	58.92	58.92	1,366,200
Dec 30, 2022	57.21	57.44	56.69	57.24	57.24	592,100
Dec 29, 2022	57.18	58.03	56.98	57.66	57.66	664,300
Dec 28, 2022	57.92	58.26	56.73	56.77	56.77	710,200
Dec 27, 2022	56.93	58.04	56.92	57.67	57.67	829,600
Dec 23, 2022	56.05	56.94	55.84	56.90	56.90	879,500
Dec 22, 2022	56.42	56.92	55.41	56.23	56.23	778,300
Dec 21, 2022	56.85	57.70	56.67	57.24	57.24	902,700
Dec 20, 2022	55.83	56.72	55.77	56.34	56.34	1,208,700
Dec 19, 2022	55.93	56.84	55.75	56.06	56.06	754,400
Dec 16, 2022	56.23	56.55	55.48	56.05	56.05	2,095,100
Dec 15, 2022	58.04	58.07	56.47	56.80	56.80	1,721,800
Dec 14, 2022	59.37	60.12	58.53	58.88	58.88	1,209,800
Dec 13, 2022	60.56	60.82	58.92	59.37	59.37	1,135,700
Dec 12, 2022	58.30	58.53	57.57	58.51	58.51	904,500
Dec 09, 2022	58.46	59.09	58.07	58.30	58.30	1,074,900
Dec 08, 2022	59.08	59.19	57.95	58.42	58.42	1,155,400
Dec 07, 2022	59.25	59.68	59.04	59.27	59.27	668,000
Dec 06, 2022	59.82	60.26	58.70	59.37	59.37	926,400
Dec 05, 2022	59.73	60.03	59.19	59.82	59.82	1,092,400
Dec 02, 2022	59.51	60.65	59.12	60.38	60.38	930,000
Dec 01, 2022	60.94	62.01	60.05	60.48	60.48	1,090,800
Nov 30, 2022	60.20	60.74	58.84	60.74	60.74	2,099,500
Nov 29, 2022	59.56	60.75	59.14	60.49	60.49	1,482,900
Nov 28, 2022	61.39	61.65	59.71	59.76	59.76	764,300
Nov 25, 2022	61.69	62.20	61.48	61.86	61.86	455,700
Nov 23, 2022	61.88	62.39	61.43	61.53	61.53	863,400
Nov 22, 2022	61.60	62.21	61.31	61.90	61.90	884,300
Nov 21, 2022	60.95	61.58	60.63	61.40	61.40	1,190,600
Nov 18, 2022	61.26	61.41	60.49	61.28	61.28	1,082,300
Nov 17, 2022	58.80	60.13	58.36	60.10	60.10	762,700
Nov 16, 2022	60.08	60.44	59.51	59.80	59.80	578,700
Nov 15, 2022	60.26	61.23	59.93	60.39	60.39	992,300
Nov 14, 2022	59.65	60.16	59.24	59.51	59.51	1,361,300
Nov 11, 2022	59.01	60.74	58.54	60.00	60.00	1,229,800
Nov 10, 2022	57.54	59.41	57.02	59.28	59.28	1,431,200
Nov 09, 2022	55.33	55.90	54.97	55.05	55.05	983,400
Nov 08, 2022	57.16	57.37	55.53	55.97	55.97	1,092,400
Nov 07, 2022	56.10	57.03	55.36	56.91	56.91	992,000
Nov 04, 2022	55.17	56.22	54.98	55.98	55.98	1,008,500
Nov 03, 2022	53.25	54.78	53.08	54.37	54.37	1,099,000
Nov 02, 2022	54.33	55.83	53.70	53.70	53.70	1,144,700
Nov 01, 2022	55.29	55.72	54.10	54.60	54.60	1,110,000
Oct 31, 2022	54.06	55.18	53.88	54.78	54.78	2,528,000
Oct 28, 2022	51.96	54.49	51.92	54.38	54.38	1,063,200
Oct 27, 2022	53.07	53.80	51.77	51.90	51.90	1,332,100
Oct 26, 2022	52.12	52.90	51.66	51.95	51.95	1,416,900
Oct 25, 2022	50.86	52.19	50.86	52.10	52.10	1,033,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,387.72-151.28(-0.77%)

S&P 5003,916.64-43.64(-1.10%)

DOW31,861.98-384.62(-1.19%)

CAD/USD0.7297+0.0012(+0.1605%)

CRUDE OIL65.70-1.04(-1.56%)

BTC-CAD38,765.68+1,602.13(+4.31%)

A. O. Smith Corporation (AOS)

S&P/TSX
19,387.72
-151.28(-0.77%)

S&P 500
3,916.64
-43.64(-1.10%)

DOW
31,861.98
-384.62(-1.19%)

CAD/USD
0.7297
+0.0012(+0.1605%)

CRUDE OIL
65.70
-1.04(-1.56%)

BTC-CAD
38,765.68
+1,602.13(+4.31%)