Smith AO Corporation (AOS) Historical Stock Data
60.64 ↓1.35 (-2.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AOS is down 0.00% a day on average. There have been 18 days where Smith AO Corporation closed green and 12 days where AOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-19 | 67.49 | 67.60 | ↑$0.11 (0.16%) | 67.05 | 67.94 | 1.22M |
| 2025-03-18 | 67.22 | 67.66 | ↑$0.44 (0.65%) | 67.08 | 67.96 | 1.03M |
| 2025-03-17 | 66.17 | 67.49 | ↑$1.32 (1.99%) | 66.15 | 67.72 | 1.14M |
| 2025-03-14 | 66.22 | 66.85 | ↑$0.63 (0.95%) | 65.45 | 66.92 | 1.15M |
| 2025-03-13 | 65.09 | 65.45 | ↑$0.36 (0.55%) | 65.02 | 65.98 | 1.17M |
| 2025-03-12 | 67.22 | 65.64 | ↓$1.58 (-2.35%) | 65.62 | 67.57 | 1.38M |
| 2025-03-11 | 69.46 | 67.11 | ↓$2.35 (-3.38%) | 66.48 | 69.99 | 1.97M |
| 2025-03-10 | 69.39 | 69.61 | ↑$0.22 (0.32%) | 69.04 | 70.95 | 1.49M |
| 2025-03-07 | 68.02 | 69.41 | ↑$1.39 (2.04%) | 68.02 | 69.98 | 1.39M |
| 2025-03-06 | 66.50 | 68.23 | ↑$1.73 (2.60%) | 66.12 | 68.39 | 1.62M |
| 2025-03-05 | 66.16 | 66.50 | ↑$0.34 (0.51%) | 65.64 | 67.00 | 1.47M |
| 2025-03-04 | 65.81 | 65.61 | ↓$0.20 (-0.30%) | 65.13 | 66.75 | 1.65M |
| 2025-03-03 | 67.03 | 66.38 | ↓$0.65 (-0.97%) | 66.10 | 67.29 | 1.63M |
| 2025-02-28 | 66.22 | 66.48 | ↑$0.26 (0.39%) | 65.63 | 66.99 | 1.39M |
| 2025-02-27 | 65.71 | 65.94 | ↑$0.23 (0.35%) | 65.56 | 66.70 | 795.05K |
| 2025-02-26 | 67.01 | 66.16 | ↓$0.85 (-1.27%) | 66.10 | 67.45 | 1.09M |
| 2025-02-25 | 66.53 | 66.99 | ↑$0.46 (0.69%) | 66.44 | 67.58 | 1.32M |
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