Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

A O Smith Ord Shs (NY: AOS )

75.10 -0.47 (-0.62%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 42.32 42.59 41.94 42.30 888,175 -0.16(-0.37%)
Aug 30, 2016 42.41 42.48 42.21 42.46 1,136,147 +0.09(+0.22%)
Aug 29, 2016 41.94 42.59 41.86 42.37 1,169,020 +0.57(+1.37%)
Aug 26, 2016 41.88 42.11 41.44 41.80 1,179,997 -0.08(-0.19%)
Aug 25, 2016 41.74 41.91 41.56 41.87 896,830 +0.10(+0.24%)
Aug 24, 2016 41.91 42.00 41.67 41.77 739,732 -0.23(-0.54%)
Aug 23, 2016 41.66 42.16 41.64 42.00 1,125,771 +0.50(+1.20%)
Aug 22, 2016 41.22 41.51 41.00 41.50 595,215 +0.19(+0.47%)
Aug 19, 2016 41.10 41.38 40.86 41.31 830,206 +0.14(+0.33%)
Aug 18, 2016 41.08 41.30 40.89 41.17 728,619 +0.14(+0.33%)
Aug 17, 2016 41.11 41.19 40.82 41.04 603,758 +0.04(+0.09%)
Aug 16, 2016 41.46 41.47 40.97 41.00 565,040 -0.54(-1.31%)
Aug 15, 2016 41.46 41.67 41.33 41.55 644,332 +0.28(+0.69%)
Aug 12, 2016 41.60 41.60 41.09 41.26 716,363 -0.33(-0.80%)
Aug 11, 2016 41.42 41.62 41.18 41.59 832,270 +0.23(+0.55%)
Aug 10, 2016 41.46 41.53 41.08 41.37 714,659 -0.00(-0.01%)
Aug 09, 2016 41.23 41.42 41.04 41.37 799,491 +0.25(+0.60%)
Aug 08, 2016 41.37 41.46 40.85 41.12 1,021,672 -0.25(-0.59%)
Aug 05, 2016 41.21 41.60 41.12 41.37 976,706 +0.42(+1.03%)
Aug 04, 2016 40.95 41.27 40.85 40.95 906,007 +0.06(+0.15%)
Aug 03, 2016 40.56 40.89 40.26 40.89 1,331,228 +0.35(+0.87%)
Aug 02, 2016 40.73 40.91 40.24 40.54 2,045,268 -0.15(-0.38%)
Aug 01, 2016 40.66 40.94 40.53 40.69 1,643,489 -0.04(-0.10%)
Jul 29, 2016 41.03 41.18 40.71 40.73 1,273,406 -0.30(-0.73%)
Jul 28, 2016 41.08 41.33 40.93 41.03 1,041,185 -0.05(-0.13%)
Jul 27, 2016 41.37 41.53 40.89 41.08 1,945,418 +0.04(+0.10%)
Jul 26, 2016 40.32 41.08 39.77 41.04 3,178,420 +2.17(+5.59%)
Jul 25, 2016 39.22 39.29 38.85 38.87 2,232,781 -0.35(-0.89%)
Jul 22, 2016 39.20 39.27 38.70 39.22 2,537,038 -0.04(-0.10%)
Jul 21, 2016 39.65 39.77 39.11 39.26 1,151,865 -0.40(-1.02%)
Jul 20, 2016 39.80 39.88 39.40 39.66 1,565,038 +0.08(+0.21%)
Jul 19, 2016 39.82 39.91 39.50 39.58 1,408,650 -0.42(-1.06%)
Jul 18, 2016 39.85 40.15 39.71 40.00 572,807 +0.17(+0.43%)
Jul 15, 2016 39.86 39.98 39.63 39.83 1,068,587 +0.14(+0.34%)
Jul 14, 2016 40.19 40.24 39.69 39.70 1,589,987 +0.08(+0.21%)
Jul 13, 2016 39.92 40.03 39.54 39.61 1,018,050 -0.22(-0.55%)
Jul 12, 2016 39.89 40.13 39.69 39.83 1,175,191 +0.30(+0.75%)
Jul 11, 2016 39.39 39.75 39.31 39.54 1,122,163 +0.46(+1.17%)
Jul 08, 2016 38.62 39.15 38.61 39.08 1,075,398 +0.77(+2.01%)
Jul 07, 2016 38.31 38.53 38.14 38.31 898,973 +0.11(+0.30%)
Jul 06, 2016 37.80 38.25 37.67 38.20 1,318,960 +0.30(+0.80%)
Jul 05, 2016 38.13 38.13 37.55 37.89 1,397,415 -0.30(-0.78%)
Jul 01, 2016 38.59 38.19 38.19 38.19 3,542,668 -0.39(-1.02%)
Jun 30, 2016 37.61 38.59 37.51 38.59 1,678,657 +1.10(+2.93%)
Jun 29, 2016 37.03 37.64 37.03 37.49 1,036,923 +0.84(+2.29%)
Jun 28, 2016 36.29 36.69 36.15 36.65 2,027,635 +0.80(+2.24%)
Jun 27, 2016 36.51 36.51 35.48 35.84 2,160,582 -0.84(-2.29%)
Jun 24, 2016 36.60 37.29 36.51 36.68 1,920,752 -1.27(-3.36%)
Jun 23, 2016 37.51 37.96 37.50 37.96 893,442 +0.79(+2.12%)
Jun 22, 2016 37.18 37.53 37.14 37.17 1,174,316 +0.03(+0.09%)
Jun 21, 2016 37.36 37.55 37.05 37.14 1,367,711 -0.24(-0.64%)
Jun 20, 2016 37.43 37.87 37.19 37.38 1,613,834 +0.40(+1.08%)
Jun 17, 2016 36.61 37.04 36.56 36.98 3,186,853 +0.26(+0.72%)
Jun 16, 2016 36.44 36.76 36.10 36.72 1,152,287 +0.09(+0.24%)
Jun 15, 2016 36.48 36.92 36.40 36.63 2,019,282 +0.25(+0.70%)
Jun 14, 2016 36.29 36.54 36.16 36.37 1,616,785 -0.04(-0.11%)
Jun 13, 2016 36.36 36.93 36.36 36.41 1,618,687 -0.23(-0.63%)
Jun 10, 2016 36.99 37.28 36.45 36.65 1,303,528 -0.67(-1.81%)
Jun 09, 2016 37.06 37.39 36.89 37.32 1,514,893 +0.03(+0.07%)
Jun 08, 2016 36.68 37.31 36.68 37.29 2,225,793 +0.58(+1.57%)
Jun 07, 2016 36.39 36.92 36.25 36.72 2,734,972 +0.43(+1.20%)
Jun 06, 2016 36.19 36.41 35.92 36.28 1,222,549 +0.36(+1.01%)
Jun 03, 2016 36.08 36.15 35.86 35.92 1,474,655 -0.29(-0.81%)
Jun 02, 2016 36.04 36.21 35.83 36.21 1,299,694 +0.09(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.