Smith AO Corporation (AOS) Historical Stock Data
68.72 ↑0.28 (0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AOS is down -0.30% a day on average. There have been 12 days where Smith AO Corporation closed green and 18 days where AOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 68.24 | 68.72 | ↑$0.48 (0.70%) | 68.07 | 69.41 | 2.86M |
| 2024-12-19 | 68.94 | 68.44 | ↓$0.50 (-0.73%) | 68.38 | 69.92 | 1.30M |
| 2024-12-18 | 71.08 | 68.91 | ↓$2.17 (-3.05%) | 68.89 | 71.70 | 812.75K |
| 2024-12-17 | 71.66 | 70.81 | ↓$0.85 (-1.19%) | 70.76 | 72.21 | 1.15M |
| 2024-12-16 | 72.13 | 71.89 | ↓$0.24 (-0.33%) | 71.80 | 73.40 | 767.91K |
| 2024-12-13 | 72.28 | 72.49 | ↑$0.21 (0.29%) | 72.08 | 72.82 | 0.98M |
| 2024-12-12 | 72.67 | 72.63 | ↓$0.04 (-0.06%) | 72.19 | 73.15 | 864.82K |
| 2024-12-11 | 73.40 | 72.88 | ↓$0.52 (-0.71%) | 72.46 | 73.69 | 1.08M |
| 2024-12-10 | 73.60 | 72.98 | ↓$0.62 (-0.84%) | 72.08 | 73.85 | 0.95M |
| 2024-12-09 | 72.78 | 73.89 | ↑$1.11 (1.53%) | 72.78 | 74.42 | 1.31M |
| 2024-12-06 | 73.24 | 72.61 | ↓$0.63 (-0.86%) | 72.31 | 73.24 | 1.07M |
| 2024-12-05 | 73.53 | 72.32 | ↓$1.21 (-1.65%) | 71.98 | 73.59 | 0.94M |
| 2024-12-04 | 73.79 | 73.60 | ↓$0.19 (-0.26%) | 73.23 | 74.14 | 865.22K |
| 2024-12-03 | 74.65 | 74.02 | ↓$0.63 (-0.84%) | 73.24 | 74.65 | 1.13M |
| 2024-12-02 | 74.63 | 74.65 | ↑$0.02 (0.03%) | 73.75 | 74.86 | 841.19K |
| 2024-11-29 | 74.20 | 74.49 | ↑$0.29 (0.39%) | 74.05 | 74.67 | 381.33K |
| 2024-11-27 | 74.23 | 74.10 | ↓$0.13 (-0.18%) | 74.01 | 74.93 | 609.06K |
| 2024-11-26 | 74.53 | 73.90 | ↓$0.63 (-0.85%) | 73.75 | 74.59 | 850.79K |
| 2024-11-25 | 74.11 | 75.43 | ↑$1.32 (1.78%) | 74.01 | 75.91 | 1.30M |
| 2024-11-22 | 73.10 | 73.44 | ↑$0.34 (0.47%) | 73.00 | 73.80 | 716.57K |
| 2024-11-21 | 71.75 | 72.97 | ↑$1.22 (1.70%) | 71.69 | 73.57 | 0.98M |
| 2024-11-20 | 71.50 | 71.75 | ↑$0.25 (0.35%) | 70.73 | 71.93 | 849.58K |
| 2024-11-19 | 71.52 | 71.41 | ↓$0.11 (-0.15%) | 71.04 | 72.00 | 0.91M |
| 2024-11-18 | 72.00 | 72.15 | ↑$0.15 (0.21%) | 71.64 | 72.63 | 801.76K |
| 2024-11-15 | 72.78 | 72.23 | ↓$0.55 (-0.76%) | 72.15 | 73.28 | 1.21M |
| 2024-11-14 | 73.00 | 73.00 | ↑$0.00 (0.00%) | 72.91 | 73.80 | 1M |
| 2024-11-13 | 73.38 | 73.11 | ↓$0.27 (-0.37%) | 72.62 | 73.50 | 1.07M |
| 2024-11-12 | 74.71 | 73.14 | ↓$1.57 (-2.10%) | 73.05 | 75.08 | 1.32M |
| 2024-11-11 | 75.08 | 75.10 | ↑$0.02 (0.03%) | 74.69 | 75.71 | 1.22M |
| 2024-11-08 | 76.01 | 74.86 | ↓$1.15 (-1.51%) | 74.81 | 76.28 | 1.29M |
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