Quantcast

A.O. Smith Corporation Common Stock Historical Stock Prices

AOS 
$46.46
*  
0.36
0.77%
Get AOS Alerts
*Delayed - data as of Aug. 22, 2019  -  Find a broker to begin trading AOS now
Exchange:NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAY-2019 TO 22-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 46.97 47.14 46.12 46.46 858,539
08/22/2019 46.99 47.14 46.12 46.46 877,629
08/21/2019 46.73 46.92 46.55 46.82 829,762
08/20/2019 46.48 46.69 46.12 46.18 1,022,650
08/19/2019 46.84 47.36 46.29 46.6 2,248,341
08/16/2019 46.42 46.89 46.25 46.27 2,104,649
08/15/2019 45.22 46.2599 44.86 46.1 2,837,904
08/14/2019 44.96 45.1 44.54 44.85 2,931,227
08/13/2019 45.52 46.83 45.37 45.57 1,602,677
08/12/2019 45.38 45.63 45.14 45.5 1,849,180
08/09/2019 45.86 45.96 45.3 45.53 1,230,488
08/08/2019 45.47 46.07 44.81 45.91 2,669,786
08/07/2019 44.45 45.57 44.11 45.41 3,431,402
08/06/2019 43.8 44.92 43.61 44.9 2,390,284
08/05/2019 42.91 43.67 42.54 43.65 4,015,152
08/02/2019 43.5 44.14 43.17 43.74 1,433,388
08/01/2019 45.45 45.78 43.38 43.69 2,526,889
07/31/2019 45.4 46.44 44.46 45.45 5,941,479
07/30/2019 41.86 45.35 41.01 45.29 6,616,302
07/29/2019 44.75 45.08 43.68 43.82 3,026,804
07/26/2019 45.12 45.12 44.36 44.88 2,323,643
07/25/2019 45.16 45.74 44.9533 45.08 1,488,876
07/24/2019 44.6 45.23 44.51 45.14 1,529,091
07/23/2019 43.74 44.76 43.67 44.67 1,966,785
07/22/2019 43.59 44.09 43.265 43.41 1,246,820
07/19/2019 44.33 44.47 43.57 43.58 1,550,641
07/18/2019 44.45 44.58 43.89 43.99 1,427,497
07/17/2019 45.21 45.23 44.44 44.45 1,851,500
07/16/2019 44.68 45.2799 44.29 45.2 1,584,525
07/15/2019 45.23 45.275 43.77 44.6 1,646,889
07/12/2019 44.39 45.5 44.1204 45.19 1,379,378
07/11/2019 44.9 45.05 44.14 44.32 1,590,390
07/10/2019 45.19 45.25 44.14 44.77 1,830,910
07/09/2019 45.21 45.5 44.65 45.06 2,025,645
07/08/2019 46.63 46.695 45.05 45.21 1,971,479
07/05/2019 46.5 47.07 46.1 47.01 825,233
07/03/2019 47.11 47.11 46.535 46.79 816,713
07/02/2019 46.77 47.12 46.35 46.99 1,525,892
07/01/2019 48 48.01 46.6815 46.93 1,596,681
06/28/2019 46.27 47.31 46.09 47.16 3,325,518
06/27/2019 46.33 46.68 45.95 46.08 1,309,654
06/26/2019 46.18 46.4 45.85 46.18 1,311,456
06/25/2019 45.84 46.24 45.72 46.09 1,023,399
06/24/2019 46.07 46.515 45.83 45.87 1,526,667
06/21/2019 45.84 46.19 45.49 45.97 2,274,070
06/20/2019 45.9 45.93 45.06 45.82 1,525,586
06/19/2019 45.35 45.41 44.72 45.33 1,210,488
06/18/2019 45.67 46.3261 45.18 45.25 2,038,827
06/17/2019 45.55 45.8 45.33 45.41 1,691,588
06/14/2019 45.14 45.73 44.99 45.53 1,582,675
06/13/2019 45.16 45.6607 44.99 45.3 1,963,666
06/12/2019 44.46 45.24 44.29 44.92 2,170,485
06/11/2019 44.87 44.93 44.28 44.59 2,520,007
06/10/2019 44 44.7455 44 44.38 1,818,422
06/07/2019 43.31 44.02 43.02 43.83 1,735,114
06/06/2019 43.06 43.425 42.08 43.24 1,952,959
06/05/2019 43.44 43.62 42.3 43.37 2,052,117
06/04/2019 42 43.21 41.755 43.16 2,468,770
06/03/2019 40.89 41.64 40.68 41.33 1,773,351
05/31/2019 40.7 41.11 40.38 40.5 2,394,268
05/30/2019 41.24 41.8 41.03 41.19 2,441,554
05/29/2019 42.7 42.7 41.09 41.19 5,459,987
05/28/2019 44.12 44.31 43.05 43.05 1,864,650
05/24/2019 44 44.24 43.8121 44.03 1,156,251
05/23/2019 43.37 44.07 43.07 43.69 2,158,304
05/22/2019 44.4 44.71 43.83 43.98 2,069,721
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio