Smith AO Corporation (AOS) Historical Stock Data
83.30 ↑0.50 (0.61%)
As of May 2, 2024, 1:06pm EST.
Historical Data
In the past 30 trading days, AOS is down -0.08% 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 82.83 | 82.79 | ↓$0.04 (-0.05%) | 82.56 | 83.98 | 0.97M |
| 2024-04-30 | 84.01 | 82.84 | ↓$1.17 (-1.39%) | 82.67 | 84.94 | 1.55M |
| 2024-04-29 | 82.90 | 84.31 | ↑$1.41 (1.70%) | 82.90 | 84.34 | 1.48M |
| 2024-04-26 | 82.33 | 83.21 | ↑$0.88 (1.07%) | 82.33 | 84.11 | 1.32M |
| 2024-04-25 | 83.90 | 82.82 | ↓$1.08 (-1.29%) | 80.64 | 83.91 | 2.38M |
| 2024-04-24 | 87.77 | 87.00 | ↓$0.77 (-0.88%) | 86.30 | 88.77 | 1.27M |
| 2024-04-23 | 87.24 | 87.92 | ↑$0.68 (0.78%) | 86.92 | 88.23 | 695.19K |
| 2024-04-22 | 86.25 | 86.90 | ↑$0.65 (0.75%) | 85.78 | 87.90 | 1.27M |
| 2024-04-19 | 86.81 | 86.07 | ↓$0.74 (-0.85%) | 85.85 | 87.44 | 1.13M |
| 2024-04-18 | 87.00 | 86.69 | ↓$0.31 (-0.36%) | 86.51 | 87.93 | 1.20M |
| 2024-04-17 | 85.83 | 86.46 | ↑$0.63 (0.73%) | 85.21 | 86.80 | 1.69M |
| 2024-04-16 | 84.98 | 85.40 | ↑$0.42 (0.49%) | 84.61 | 85.75 | 886.86K |
| 2024-04-15 | 87.94 | 85.15 | ↓$2.79 (-3.17%) | 84.99 | 87.99 | 770.87K |
| 2024-04-12 | 85.33 | 86.50 | ↑$1.17 (1.37%) | 85.33 | 86.58 | 1.18M |
| 2024-04-11 | 85.96 | 86.15 | ↑$0.19 (0.22%) | 85.09 | 86.38 | 0.90M |
| 2024-04-10 | 84.80 | 85.53 | ↑$0.73 (0.86%) | 83.87 | 86.07 | 1M |
| 2024-04-09 | 87.10 | 86.47 | ↓$0.63 (-0.72%) | 85.18 | 87.10 | 1.25M |
| 2024-04-08 | 88.05 | 86.97 | ↓$1.08 (-1.23%) | 86.95 | 88.05 | 0.90M |
| 2024-04-05 | 87.39 | 87.54 | ↑$0.15 (0.17%) | 86.79 | 88.03 | 0.92M |
| 2024-04-04 | 89.39 | 87.14 | ↓$2.25 (-2.52%) | 86.96 | 89.69 | 1.04M |
| 2024-04-03 | 88.55 | 88.65 | ↑$0.10 (0.11%) | 88.29 | 89.42 | 899.04K |
| 2024-04-02 | 88.71 | 88.55 | ↓$0.16 (-0.18%) | 87.89 | 88.90 | 0.92M |
| 2024-04-01 | 89.33 | 89.08 | ↓$0.25 (-0.28%) | 88.68 | 89.77 | 676.21K |
| 2024-03-28 | 89.07 | 89.46 | ↑$0.39 (0.44%) | 88.73 | 89.62 | 1M |
| 2024-03-27 | 88.42 | 88.85 | ↑$0.43 (0.49%) | 88.00 | 88.87 | 776.33K |
| 2024-03-26 | 88.02 | 87.88 | ↓$0.14 (-0.16%) | 87.61 | 88.70 | 892.41K |
| 2024-03-25 | 89.38 | 88.04 | ↓$1.34 (-1.50%) | 88.01 | 89.86 | 747.94K |
| 2024-03-22 | 89.54 | 89.28 | ↓$0.26 (-0.29%) | 88.94 | 89.82 | 1.01M |
| 2024-03-21 | 87.83 | 89.88 | ↑$2.05 (2.33%) | 87.83 | 89.96 | 758.26K |
| 2024-03-20 | 86.93 | 87.64 | ↑$0.71 (0.82%) | 86.42 | 87.72 | 563.89K |
Create an account or log in to view more rows.
$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
$AOS yeeeeeee haw
$AOS today feels different to the moon
$AOS tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.