Smith AO Corporation (AOS) Historical Stock Data
Historical Data
In the past 30 trading days, AOS is up 0.06% a day on average. There have been 15 days where Smith AO Corporation closed green and 15 days where AOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | 68.23 | 67.41 | ↓$0.82 (-1.20%) | 67.09 | 68.48 | 1.58M |
| 2025-04-30 | 66.90 | 67.86 | ↑$0.96 (1.43%) | 65.79 | 68.22 | 1.98M |
| 2025-04-29 | 66.32 | 67.02 | ↑$0.70 (1.06%) | 66.29 | 68.18 | 2.69M |
| 2025-04-28 | 65.21 | 64.78 | ↓$0.43 (-0.66%) | 64.26 | 65.45 | 1.69M |
| 2025-04-25 | 65.08 | 64.99 | ↓$0.09 (-0.14%) | 64.44 | 65.34 | 1.30M |
| 2025-04-24 | 64.24 | 65.30 | ↑$1.06 (1.65%) | 63.30 | 65.57 | 1.26M |
| 2025-04-23 | 65.21 | 63.81 | ↓$1.40 (-2.15%) | 63.64 | 65.57 | 1.45M |
| 2025-04-22 | 62.30 | 63.96 | ↑$1.66 (2.66%) | 62.02 | 64.02 | 1.91M |
| 2025-04-21 | 62.62 | 61.71 | ↓$0.91 (-1.45%) | 61.35 | 62.78 | 1.27M |
| 2025-04-17 | 62.97 | 63.14 | ↑$0.17 (0.27%) | 62.93 | 63.69 | 1.38M |
| 2025-04-16 | 63.96 | 62.86 | ↓$1.10 (-1.72%) | 62.44 | 64.02 | 1.45M |
| 2025-04-15 | 64.50 | 63.85 | ↓$0.65 (-1.01%) | 63.72 | 65.59 | 1.48M |
| 2025-04-14 | 65.09 | 65.20 | ↑$0.11 (0.17%) | 64.40 | 65.50 | 1.60M |
| 2025-04-11 | 63.07 | 64.50 | ↑$1.43 (2.27%) | 62.56 | 64.92 | 1.59M |
| 2025-04-10 | 62.40 | 62.87 | ↑$0.47 (0.75%) | 60.95 | 63.24 | 1.95M |
| 2025-04-09 | 59.18 | 62.56 | ↑$3.38 (5.71%) | 58.83 | 62.99 | 2.58M |
| 2025-04-08 | 61.37 | 59.63 | ↓$1.74 (-2.84%) | 59.12 | 62.44 | 2.14M |
| 2025-04-07 | 60.80 | 60.64 | ↓$0.16 (-0.26%) | 59.73 | 62.79 | 2.30M |
| 2025-04-04 | 62.64 | 61.99 | ↓$0.65 (-1.04%) | 61.89 | 63.74 | 1.85M |
| 2025-04-03 | 64.49 | 63.66 | ↓$0.83 (-1.29%) | 63.02 | 64.80 | 1.65M |
| 2025-04-02 | 65.01 | 66.12 | ↑$1.11 (1.71%) | 64.92 | 66.25 | 1.44M |
| 2025-04-01 | 65.34 | 65.60 | ↑$0.26 (0.40%) | 64.74 | 65.71 | 1.81M |
| 2025-03-31 | 65.34 | 65.36 | ↑$0.02 (0.03%) | 64.70 | 65.92 | 1.62M |
| 2025-03-28 | 66.99 | 65.61 | ↓$1.38 (-2.06%) | 65.54 | 67.25 | 762.13K |
| 2025-03-27 | 67.51 | 66.90 | ↓$0.61 (-0.90%) | 66.52 | 67.51 | 764.76K |
| 2025-03-26 | 66.66 | 67.35 | ↑$0.69 (1.04%) | 66.66 | 68.02 | 0.98M |
| 2025-03-25 | 66.37 | 66.73 | ↑$0.36 (0.54%) | 65.95 | 67.30 | 1.04M |
| 2025-03-24 | 67.16 | 66.37 | ↓$0.79 (-1.18%) | 66.24 | 67.84 | 1.02M |
| 2025-03-21 | 66.28 | 66.50 | ↑$0.22 (0.33%) | 65.89 | 66.82 | 4.06M |
| 2025-03-20 | 66.99 | 66.71 | ↓$0.28 (-0.42%) | 66.52 | 67.31 | 1.10M |
Create an account or log in to view more rows.
$AOS MACD turned bullish
$AOS we’re fucked tomorrow boys
$AOS Time to buy here
$AOS There is nothing wrong with a decent pullback
$AOS Bull trap
$AOS prepare your cash to buy dip
$AOS LETS GOOOOOOOO!!!!!!!
$AOS wow
$AOS do what the markets tells you to do not the other way around
$AOS Buying more