Smith AO Corporation (AOS) Historical Stock Data
86.50 ↓0.19 (-0.22%)
As of April 19, 2024, 1:15pm EST.
Historical Data
In the past 30 trading days, AOS is down -0.01% a day on average. There have been 17 days where Smith AO Corporation closed green and 13 days where AOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 85.97 | 86.78 | ↑$0.81 (0.94%) | 85.70 | 86.82 | 773.19K |
| 2024-03-18 | 87.11 | 85.86 | ↓$1.25 (-1.43%) | 85.68 | 87.48 | 1.06M |
| 2024-03-15 | 86.04 | 87.09 | ↑$1.05 (1.22%) | 86.04 | 87.91 | 2.64M |
| 2024-03-14 | 86.26 | 86.62 | ↑$0.36 (0.42%) | 85.99 | 86.89 | 0.94M |
| 2024-03-13 | 85.97 | 86.16 | ↑$0.19 (0.22%) | 85.54 | 86.55 | 810.35K |
| 2024-03-12 | 85.40 | 85.93 | ↑$0.53 (0.62%) | 85.02 | 86.07 | 658.70K |
| 2024-03-11 | 85.64 | 85.31 | ↓$0.33 (-0.39%) | 84.62 | 85.83 | 699.40K |
| 2024-03-08 | 87.04 | 85.82 | ↓$1.22 (-1.40%) | 85.66 | 87.60 | 627.44K |
| 2024-03-07 | 85.15 | 86.65 | ↑$1.50 (1.76%) | 84.88 | 86.81 | 0.91M |
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.