AOS

AO Smith Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
AO Smith Corp AOS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.71 1.26% 57.08 17:00:00
Open Price Low Price High Price Close Price Previous Close
56.81 56.69 57.37 57.08 56.37
more quote information »

AOS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week56.4658.6655.2257.051,011,9950.621.1%
1 Month53.3158.6651.0454.90928,3713.777.07%
3 Months49.0958.6647.2253.711,109,1787.9916.28%
6 Months45.4358.6643.8850.921,111,64911.6525.64%
1 Year48.6958.6633.80545.381,540,5178.3917.23%
3 Years60.5068.3933.80549.231,467,873-3.42-5.65%
5 Years39.97568.3930.1548.871,181,52917.1142.79%

AOS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 57.08 0.71 1.26% 56.81 57.37 56.69 305,790
Nov 25 2020 56.37 -1.59 -2.74% 57.64 57.64 56.22 956,411
Nov 24 2020 57.96 0.47 0.82% 57.82 58.66 57.55 1,071,348
Nov 23 2020 57.49 1.43 2.55% 56.61 57.69 56.27 1,169,723
Nov 20 2020 56.06 -0.54 -0.95% 56.46 56.71 55.22 850,499
Nov 19 2020 56.60 0.11 0.19% 56.36 56.97 55.84 615,903
Nov 18 2020 56.49 0.11 0.2% 56.38 57.15 56.125 911,241
Nov 17 2020 56.38 -0.02 -0.04% 56.19 56.62 55.43 934,510
Nov 16 2020 56.40 1.33 2.42% 55.50 56.46 54.95 935,183
Nov 13 2020 55.07 0.98 1.81% 54.74 55.63 54.55 827,181
Nov 12 2020 54.09 -0.73 -1.33% 54.50 54.68 53.545 583,847
Nov 11 2020 54.82 0.07 0.13% 55.00 55.15 54.22 755,070
Nov 10 2020 54.75 1.62 3.05% 52.99 55.24 52.99 886,788
Nov 09 2020 53.13 -1.43 -2.62% 56.42 57.395 53.07 1,425,139
Nov 06 2020 54.56 0.74 1.37% 54.14 54.84 53.51 943,124
Nov 05 2020 53.82 1.40 2.67% 53.09 54.43 53.09 674,901
Nov 04 2020 52.42 -0.88 -1.65% 53.10 53.39 51.95 678,052
Nov 03 2020 53.30 0.45 0.85% 53.45 54.19 53.04 908,756
Nov 02 2020 52.85 1.16 2.24% 52.16 52.91 51.69 1,062,634
Oct 30 2020 51.69 -1.69 -3.17% 53.31 53.765 51.04 1,448,733
Oct 29 2020 53.38 1.92 3.73% 53.01 55.00 52.34 1,685,430
Oct 28 2020 51.46 -1.57 -2.96% 52.26 53.36 51.44 1,267,742
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.