Smith AO Corporation (AOS) Historical Stock Data
67.76 ↓0.20 (-0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AOS is down -0.03% a day on average. There have been 11 days where Smith AO Corporation closed green and 19 days where AOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 67.87 | 67.76 | ↓$0.11 (-0.16%) | 67.50 | 67.98 | 417.23K |
| 2025-12-24 | 67.80 | 67.96 | ↑$0.16 (0.24%) | 67.49 | 68.25 | 373.64K |
| 2025-12-23 | 68.21 | 67.74 | ↓$0.47 (-0.69%) | 67.35 | 68.38 | 587.40K |
| 2025-12-22 | 67.80 | 68.11 | ↑$0.31 (0.46%) | 67.74 | 68.51 | 629.78K |
| 2025-12-19 | 68.42 | 68.01 | ↓$0.41 (-0.60%) | 67.71 | 68.50 | 1M |
| 2025-12-18 | 68.31 | 68.19 | ↓$0.12 (-0.18%) | 68.04 | 69.13 | 0.96M |
| 2025-12-17 | 67.49 | 68.08 | ↑$0.59 (0.87%) | 67.18 | 68.79 | 761.96K |
| 2025-12-16 | 68.92 | 67.94 | ↓$0.98 (-1.42%) | 67.62 | 68.99 | 798.65K |
| 2025-12-15 | 68.88 | 68.82 | ↓$0.06 (-0.09%) | 68.10 | 69.35 | 889.78K |
| 2025-12-12 | 68.89 | 68.72 | ↓$0.17 (-0.25%) | 68.19 | 69.50 | 0.95M |
| 2025-12-11 | 68.71 | 68.58 | ↓$0.13 (-0.19%) | 68.01 | 69.10 | 850.13K |
| 2025-12-10 | 66.66 | 67.92 | ↑$1.26 (1.89%) | 66.60 | 68.22 | 843.79K |
| 2025-12-09 | 66.91 | 66.43 | ↓$0.48 (-0.72%) | 66.18 | 67.14 | 1.14M |
| 2025-12-08 | 67.87 | 67.15 | ↓$0.72 (-1.06%) | 66.60 | 67.87 | 1.93M |
| 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 |
Create an account or log in to view more rows.
$AOS let’s go baby!
$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