Smith AO Corporation (AOS) Historical Stock Data
68.03 ↑0.83 (1.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AOS is down -0.08% a day on average. There have been 13 days where Smith AO Corporation closed green and 17 days where AOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 67.51 | 68.03 | ↑$0.52 (0.77%) | 67.26 | 68.40 | 1.62M |
| 2025-12-04 | 67.69 | 67.20 | ↓$0.49 (-0.72%) | 66.81 | 68.91 | 1.55M |
| 2025-12-03 | 65.84 | 67.32 | ↑$1.48 (2.25%) | 65.77 | 67.45 | 0.95M |
| 2025-12-02 | 66.01 | 65.96 | ↓$0.05 (-0.08%) | 65.23 | 66.31 | 0.95M |
| 2025-12-01 | 65.37 | 66.02 | ↑$0.65 (0.99%) | 65.05 | 66.48 | 1.16M |
| 2025-11-28 | 66.57 | 65.98 | ↓$0.59 (-0.89%) | 65.97 | 66.71 | 772.88K |
| 2025-11-26 | 65.18 | 66.33 | ↑$1.15 (1.76%) | 65.18 | 66.49 | 2.34M |
| 2025-11-25 | 64.72 | 65.41 | ↑$0.69 (1.07%) | 64.28 | 65.63 | 1.44M |
| 2025-11-24 | 64.72 | 64.10 | ↓$0.62 (-0.96%) | 64.03 | 65.00 | 1.10M |
| 2025-11-21 | 63.53 | 65.10 | ↑$1.57 (2.47%) | 63.53 | 66.10 | 1.65M |
| 2025-11-20 | 64.24 | 63.25 | ↓$0.99 (-1.54%) | 62.97 | 64.69 | 1.38M |
| 2025-11-19 | 63.65 | 63.61 | ↓$0.04 (-0.06%) | 63.19 | 64.00 | 1.08M |
| 2025-11-18 | 63.19 | 63.38 | ↑$0.19 (0.30%) | 62.98 | 63.81 | 1.02M |
| 2025-11-17 | 64.62 | 63.31 | ↓$1.31 (-2.03%) | 63.23 | 64.79 | 759.75K |
| 2025-11-14 | 65.85 | 64.74 | ↓$1.11 (-1.69%) | 64.66 | 66.27 | 846.48K |
| 2025-11-13 | 66.51 | 66.09 | ↓$0.42 (-0.63%) | 65.85 | 67.22 | 1.30M |
| 2025-11-12 | 66.33 | 66.37 | ↑$0.04 (0.06%) | 66.02 | 66.74 | 824.75K |
| 2025-11-11 | 66.42 | 65.79 | ↓$0.63 (-0.95%) | 65.45 | 66.63 | 843.76K |
| 2025-11-10 | 66.12 | 66.17 | ↑$0.05 (0.08%) | 65.41 | 66.37 | 706.55K |
| 2025-11-07 | 65.33 | 66.26 | ↑$0.93 (1.42%) | 65.33 | 66.39 | 1.17M |
| 2025-11-06 | 66.37 | 65.58 | ↓$0.79 (-1.19%) | 65.57 | 66.81 | 826.93K |
| 2025-11-05 | 65.15 | 66.03 | ↑$0.88 (1.35%) | 65.11 | 66.19 | 0.98M |
| 2025-11-04 | 65.73 | 65.15 | ↓$0.58 (-0.88%) | 64.92 | 66.30 | 1.04M |
| 2025-11-03 | 65.67 | 65.66 | ↓$0.01 (-0.02%) | 65.21 | 66.02 | 1.03M |
| 2025-10-31 | 65.95 | 65.99 | ↑$0.04 (0.06%) | 65.64 | 66.85 | 2.24M |
| 2025-10-30 | 65.58 | 66.70 | ↑$1.12 (1.71%) | 65.55 | 67.30 | 1.48M |
| 2025-10-29 | 66.18 | 65.58 | ↓$0.60 (-0.91%) | 65.06 | 66.79 | 1.84M |
| 2025-10-28 | 68.27 | 66.84 | ↓$1.43 (-2.09%) | 65.50 | 69.64 | 3.25M |
| 2025-10-27 | 69.03 | 68.61 | ↓$0.42 (-0.61%) | 68.44 | 69.54 | 1.53M |
| 2025-10-24 | 69.87 | 68.90 | ↓$0.97 (-1.39%) | 68.89 | 70.19 | 1.29M |
Create an account or log in to view more rows.
$AOS come back next earning
$AOS take Friday energy into Monday
$AOS Just buy and hold
$AOS Dumping started...
Get out while you can...
$AOS almost time for the running
$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