AO Smith Historical Data - AOS

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
AO Smith Corp AOS NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 46.50 0.00 0.00 0.00 46.50 19:00:00
more quote information »

AOS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week47.0048.1545.8546.992,062,411-0.50-1.06%
1 Month47.5148.5945.8547.271,367,139-1.01-2.13%
3 Months50.4252.6144.9047.871,363,983-3.92-7.77%
6 Months43.7452.6138.9847.241,537,1722.766.31%
1 Year47.4456.6638.9847.651,642,837-0.94-1.98%
3 Years47.7668.3938.9851.631,246,789-1.26-2.64%
5 Years27.81568.3925.04548.331,021,67118.6967.18%

AOS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2020 46.50 -0.52 -1.11% 47.32 48.15 46.50 2,142,778
Jan 21 2020 47.02 0.09 0.19% 46.84 47.37 45.85 2,663,149
Jan 17 2020 46.93 -0.70 -1.47% 47.82 47.94 46.90 1,807,700
Jan 16 2020 47.63 1.02 2.19% 47.00 47.70 46.99 1,636,019
Jan 15 2020 46.61 -0.63 -1.33% 47.08 47.21 46.18 2,630,834
Jan 14 2020 47.24 -1.30 -2.68% 48.41 48.57 47.20 2,133,616
Jan 13 2020 48.54 1.00 2.1% 47.77 48.59 47.64 1,438,112
Jan 10 2020 47.54 0.49 1.04% 47.14 48.005 46.95 1,707,116
Jan 09 2020 47.05 -0.21 -0.44% 47.50 47.52 46.67 1,053,118
Jan 08 2020 47.26 -0.07 -0.15% 47.42 47.81 47.185 1,105,449
Jan 07 2020 47.33 -0.32 -0.67% 47.40 47.74 47.14 868,230
Jan 06 2020 47.65 0.30 0.63% 47.13 47.67 46.76 1,067,920
Jan 03 2020 47.35 -0.42 -0.88% 47.16 47.50 46.75 844,379
Jan 02 2020 47.77 0.13 0.27% 47.91 47.98 47.205 1,034,008
Dec 31 2019 47.64 0.07 0.15% 47.60 48.02 47.51 564,691
Dec 30 2019 47.57 -0.33 -0.69% 47.85 48.06 47.53 582,897
Dec 27 2019 47.90 0.16 0.34% 47.87 48.035 47.68 625,364
Dec 26 2019 47.74 0.24 0.51% 47.51 47.76 47.22 703,133
Dec 24 2019 47.50 0.64 1.37% 47.11 47.63 47.04 427,951
Dec 23 2019 46.86 -0.56 -1.18% 47.69 47.73 46.86 1,086,640
See More Historical Prices »


Your Recent History
NYSE
AOS
AO Smith
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.