Smith AO Corporation (AOS) Historical Stock Data
75.40 ↑0.30 (0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AOS is down -0.13% a day on average. There have been 10 days where Smith AO Corporation closed green and 20 days where AOS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-10-09 | 86.98 | 87.68 | ↑$0.70 (0.80%) | 86.85 | 87.88 | 635.46K |
2024-10-08 | 87.75 | 86.45 | ↓$1.30 (-1.48%) | 85.93 | 87.87 | 1.54M |
2024-10-07 | 86.88 | 88.15 | ↑$1.27 (1.46%) | 86.29 | 88.41 | 629.93K |
2024-10-04 | 88.08 | 87.40 | ↓$0.68 (-0.77%) | 86.74 | 88.14 | 653.52K |
2024-10-03 | 87.64 | 87.51 | ↓$0.13 (-0.15%) | 86.56 | 88.02 | 886.05K |
2024-10-02 | 88.42 | 88.03 | ↓$0.39 (-0.44%) | 87.13 | 88.54 | 0.98M |
2024-10-01 | 89.96 | 88.94 | ↓$1.02 (-1.13%) | 88.23 | 90.15 | 847.55K |
2024-09-30 | 90.60 | 89.83 | ↓$0.77 (-0.85%) | 89.48 | 90.84 | 1.07M |
2024-09-27 | 89.97 | 90.59 | ↑$0.62 (0.69%) | 89.82 | 92.06 | 1.63M |
2024-09-26 | 86.93 | 89.31 | ↑$2.38 (2.74%) | 86.75 | 89.91 | 1.80M |
2024-09-25 | 85.97 | 85.84 | ↓$0.13 (-0.15%) | 85.16 | 86.12 | 805.80K |
2024-09-24 | 84.04 | 85.74 | ↑$1.70 (2.02%) | 83.84 | 85.77 | 0.94M |
2024-09-23 | 83.30 | 83.98 | ↑$0.68 (0.82%) | 83.08 | 84.20 | 668.40K |
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