AO Smith Corp Historical Data - 3SM | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
AO Smith Corp (3SM)
AO Smith Corp (3SM) Historical

AO Smith Corp (3SM)

80.88

0.00

( 0.00% )

Updated: 06:24:08

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.14	-0.172796840286	81.02	84.52	80.94	133	82.1839	DE
4	2.16	2.74390243902	78.72	84.52	73.819999	86	78.23684106	DE
12	3.2	4.11946446962	77.68	84.52	73.819999	74	77.87892484	DE
26	6.38	8.56375838926	74.5	84.52	71.16	79	77.85074711	DE
52	13.76	20.5005959476	67.12	84.52	60.86	94	72.18227515	DE
156	13.76	20.5005959476	67.12	84.52	60.86	94	72.18227515	DE
260	13.76	20.5005959476	67.12	84.52	60.86	94	72.18227515	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721420760	82.18	0	0.00	82.18	82.18	82.18	0
1721334360	82.18	-0.9	-1.08	84.52	84.52	82.18	377
1721248020	83.08	1.74	2.14	83.08	83.08	83.08	12
1721161560	81.34	0	0.00	81.34	81.34	81.34	0
1721075160	81.34	2.24	2.83	81.02	81.34	80.94	11
1720815960	79.099999	0.28	0.36	79.099999	79.099999	79.099999	1
1720729560	78.819999	2.86	3.77	76.64	78.819999	76.64	137
1720643220	75.959999	1.22	1.63	75.819999	75.959999	75.819999	54
1720556760	74.739999	-0.12	-0.16	74.739999	74.739999	74.739999	7
1720470360	74.86	0.06	0.08	73.819999	74.86	73.819999	10
1720211220	74.8	-0.72	-0.95	75.02	75.02	74.8	211
1720124820	75.52	0	0.00	75.52	75.52	75.52	0
1720038420	75.52	0	0.00	75.52	75.52	75.52	0
1719952020	75.52	-0.18	-0.24	74.319999	75.52	74.319999	275
1719865620	75.7	-1.94	-2.50	76.38	76.4	75.7	14
1719606420	77.64	0	0.00	77.64	77.64	77.64	0
1719520020	77.64	0	0.00	77.64	77.64	77.64	0
1719433620	77.64	-1	-1.27	77.64	77.64	77.64	7
1719347160	78.64	0.02	0.03	78.66	78.66	78.64	14
1719260820	78.62	0.06	0.08	78.72	78.819999	78.26	73
1719001560	78.56	0	0.00	78.56	78.56	78.56	0
1718915160	78.56	-0.12	-0.15	78.2	78.56	78.2	59
1718828760	78.68	0	0.00	78.68	78.68	78.68	0
1718742360	78.68	1.68	2.18	78.06	78.68	78.06	10
1718656020	77	-0.84	-1.08	76.64	77.3	76.64	76
1718396820	77.84	1.08	1.41	77.84	77.84	77.84	3
1718310420	76.76	-0.48	-0.62	76.76	76.76	76.76	6
1718224020	77.239999	2.26	3.01	76.72	77.58	76.72	105
1718137620	74.98	-0.52	-0.69	74.98	74.98	74.98	2
1718051220	75.5	0.96	1.29	75.5	75.5	75.5	5
1717792020	74.54	-0.42	-0.56	74.44	74.54	74.44	13
1717705620	74.959999	0	0.00	74.959999	74.959999	74.959999	0
1717619220	74.959999	0.24	0.32	74.64	75.04	74.64	116
1717532820	74.72	-1.68	-2.20	74.72	74.72	74.72	1
1717446420	76.4	1.62	2.17	77.28	77.3	76.4	9
1717187220	74.78	0	0.00	74.78	74.78	74.78	0
1717100820	74.78	-1.22	-1.61	74.78	74.78	74.78	135
1717014420	76	0	0.00	76	76	76	0
1716928020	76	-2.02	-2.59	77.62	77.62	76	337
1716841560	78.02	-0.1	-0.13	78	78.02	78	15
1716582420	78.12	-0.02	-0.03	77.62	78.12	77.52	33
1716496020	78.14	-0.86	-1.09	78.76	78.819999	78.14	4
1716409560	79	0	0.00	79	79	79	0
1716323160	79	0	0.00	79	79	79	0
1716236760	79	0.66	0.84	79	79	79	20
1715977620	78.34	-1.32	-1.66	78.64	78.64	78.34	109
1715891220	79.66	-0.94	-1.17	79.68	79.68	79.66	127
1715804820	80.599999	0.6	0.75	79.959999	80.599999	79.959999	6
1715718420	80	-0.26	-0.32	80	80	80	100
1715631960	80.26	-0.1	-0.12	80.26	80.26	80.26	10
1715372820	80.36	0.6	0.75	80.36	80.36	80.36	12
1715286420	79.76	0.4	0.50	79.44	79.76	79.44	191
1715200020	79.36	0	0.00	79.36	79.36	79.36	0
1715113620	79.36	1.18	1.51	79.34	79.36	79.34	5
1715027220	78.18	0	0.00	78.18	78.18	78.18	0
1714768020	78.18	0.28	0.36	78.12	78.18	78.12	127
1714681560	77.9	-0.74	-0.94	77.36	77.9	77.36	128
1714508820	78.64	0.32	0.41	78.64	78.64	78.64	8
1714422420	78.319999	0.26	0.33	77.68	78.319999	77.68	281
1714163220	78.06	2.1	2.76	78.06	78.06	78.06	5
1714076820	75.959999	-6.46	-7.84	80.739999	80.739999	75.62	159
1713990420	82.42	0.22	0.27	82.42	82.42	82.42	10
1713903960	82.2	0.86	1.06	81.599999	82.34	81.599999	48
1713817560	81.34	0.08	0.10	81.34	81.34	81.34	17

Arizona Lithium

Clean Energy Transition

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions