Historical Data for A.O. Smith Corporation (AOS)

$ 56.37   -1.59 (-2.74%) Volume: 956.41k 4:00 PM EST 25-Nov-2020
After Hours:  $ 56.37 0.00 (0.00%) Volume: 37.55k 7:17 PM EST 25-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/25/20 57.64 57.64 56.22 56.37 956.41k -1.59 -2.74% 56.37 54.18m 13,275
11/24/20 57.82 58.66 57.55 57.96 1.07m 0.47 0.82% 57.96 62.2m 14,981
11/23/20 56.61 57.69 56.27 57.49 1.17m 1.43 2.55% 57.49 67.15m 11,484
11/20/20 56.46 56.71 55.22 56.06 850.85k -0.54 -0.95% 56.06 47.64m 10,354
11/19/20 56.36 56.97 55.84 56.60 615.9k 0.11 0.19% 56.60 34.75m 9,800
11/18/20 56.38 57.15 56.125 56.49 911.24k 0.11 0.20% 56.49 51.58m 12,896
11/17/20 56.19 56.62 55.43 56.38 934.49k -0.02 -0.04% 56.38 52.59m 13,905
11/16/20 55.50 56.46 54.95 56.40 935.18k 1.33 2.42% 56.40 52.41m 11,720
11/13/20 54.74 55.63 54.55 55.07 827.18k 0.98 1.81% 55.07 45.58m 10,049
11/12/20 54.50 54.68 53.545 54.09 583.15k -0.73 -1.33% 54.09 31.51m 8,698
11/11/20 55.00 55.15 54.22 54.82 755.07k 0.07 0.13% 54.82 41.32m 8,574
11/10/20 52.99 55.24 52.99 54.75 886.79k 1.62 3.05% 54.75 48.58m 11,482
11/09/20 56.42 57.395 53.07 53.13 1.43m -1.43 -2.62% 53.13 77.23m 16,770
11/06/20 54.14 54.84 53.51 54.56 943.12k 0.74 1.37% 54.56 51.4m 11,048
11/05/20 53.09 54.43 53.09 53.82 674.9k 1.40 2.67% 53.82 36.45m 10,479
11/04/20 53.10 53.39 51.95 52.42 678.06k -0.88 -1.65% 52.42 35.7m 9,979
11/03/20 53.45 54.19 53.04 53.30 908.76k 0.45 0.85% 53.30 48.62m 14,270
11/02/20 52.16 52.91 51.97 52.85 1.06m 1.16 2.24% 52.85 55.92m 13,800
10/30/20 53.31 53.765 51.04 51.69 1.45m -1.69 -3.17% 51.69 74.9m 14,648
10/29/20 53.01 55.00 52.34 53.38 1.69m 2.18 4.26% 53.38 90.51m 21,565
10/28/20 52.26 53.36 51.44 51.46 1.27m -1.5621 -2.96% 51.20 66.05m 17,232
10/27/20 54.03 54.08 53.00 53.03 764.83k -0.895454 -1.67% 52.7621 40.75m 11,606
10/26/20 54.38 54.385 53.27 53.93 817.21k -0.994948 -1.82% 53.6575 43.96m 10,816