Smith AO Corporation (AOS) Historical Stock Data
71.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AOS is down -0.40% a day on average. There have been 9 days where Smith AO Corporation closed green and 21 days where AOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 76.26 | 76.03 | ↓$0.23 (-0.30%) | 75.66 | 76.66 | 1.30M |
| 2024-11-06 | 77.00 | 76.21 | ↓$0.79 (-1.03%) | 75.47 | 77.92 | 1.42M |
| 2024-11-05 | 75.00 | 75.92 | ↑$0.92 (1.23%) | 74.80 | 75.99 | 709.03K |
| 2024-11-04 | 75.40 | 75.14 | ↓$0.26 (-0.34%) | 74.80 | 76.28 | 716.36K |
| 2024-11-01 | 75.41 | 75.40 | ↓$0.01 (-0.01%) | 75.03 | 76.31 | 811.31K |
| 2024-10-31 | 75.41 | 75.10 | ↓$0.31 (-0.41%) | 74.81 | 75.83 | 1.98M |
| 2024-10-30 | 76.07 | 75.91 | ↓$0.16 (-0.21%) | 75.71 | 76.91 | 0.92M |
| 2024-10-29 | 76.06 | 76.35 | ↑$0.29 (0.38%) | 75.51 | 77.04 | 877.57K |
| 2024-10-28 | 77.33 | 77.00 | ↓$0.33 (-0.43%) | 76.94 | 78.25 | 710.28K |
| 2024-10-25 | 77.37 | 76.87 | ↓$0.50 (-0.65%) | 76.66 | 78.11 | 822.04K |
| 2024-10-24 | 77.20 | 77.34 | ↑$0.14 (0.18%) | 76.53 | 78.00 | 851.45K |
| 2024-10-23 | 77.99 | 77.30 | ↓$0.69 (-0.88%) | 77.23 | 80.24 | 1.40M |
| 2024-10-22 | 79.66 | 78.21 | ↓$1.45 (-1.82%) | 78.00 | 80.26 | 1.55M |
| 2024-10-21 | 78.83 | 78.60 | ↓$0.23 (-0.29%) | 78.11 | 79.60 | 1.20M |
| 2024-10-18 | 79.00 | 78.75 | ↓$0.25 (-0.32%) | 78.28 | 79.17 | 1.03M |
| 2024-10-17 | 79.87 | 78.75 | ↓$1.12 (-1.40%) | 78.22 | 80.23 | 1.77M |
| 2024-10-16 | 81.36 | 80.23 | ↓$1.13 (-1.39%) | 80.20 | 81.92 | 1.16M |
| 2024-10-15 | 82.50 | 80.95 | ↓$1.55 (-1.88%) | 80.90 | 83.01 | 1.38M |
| 2024-10-14 | 81.03 | 82.62 | ↑$1.59 (1.96%) | 80.65 | 82.71 | 1.35M |
| 2024-10-11 | 80.34 | 80.87 | ↑$0.53 (0.66%) | 79.50 | 83.20 | 2.38M |
| 2024-10-10 | 87.00 | 86.26 | ↓$0.74 (-0.85%) | 86.16 | 87.39 | 808.41K |
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