AO Smith Historical Data - AOS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
  -0.16 -0.33% 47.83 48.02 47.35 47.63 47.99 13:13:02
more quote information »

AOS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week45.2648.5244.7546.37851M2.575.68%
1 Month48.549.3144.1146.79611M-0.67-1.38%
3 Months43.595238.9846.09942M4.249.73%
6 Months55.5456.6638.9846.03832M-7.71-13.88%
1 Year47.7756.6638.9846.72382M0.060.13%
3 Years49.2868.3938.9851.65081M-1.45-2.94%
5 Years22.67568.3922.347.7728969k25.155110.94%

AOS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 11 201947.99+1.65+3.56%47.0448.521,266,427
Oct 10 201946.34+0.88+1.94%45.4646.671,041,540
Oct 09 201945.46+0.22+0.49%44.9545.691,004,912
Oct 08 201945.24+0.11+0.24%44.7545.761,322,451
Oct 07 201945.13-0.38-0.83%45.0745.981,292,213
Oct 04 201945.51+0.51+1.13%44.9945.601,447,906
Oct 03 201945.00-0.19-0.42%44.1145.10431,554,611
Oct 02 201945.19-1.62-3.46%44.8846.381,664,988
Oct 01 201946.81-0.98-2.05%46.7748.87719,321
Sep 30 201947.79+0.13+0.27%47.5248.10975,536
Sep 27 201947.66+0.17+0.36%47.0447.96916,850
Sep 26 201947.49-0.49-1.02%47.1647.9151,020,000
Sep 25 201947.98+0.62+1.31%47.1348.03776,083
Sep 24 201947.36-0.41-0.86%46.9048.24912,138
Sep 23 201947.77+0.29+0.61%46.8647.96845,469
Sep 20 201947.48-1.01-2.08%47.3648.731,972,642
Sep 19 201948.49-0.31-0.64%48.3649.07971,413
Sep 18 201948.80-0.36-0.73%48.0949.25945,974
Sep 17 201949.16+0.41+0.84%48.07549.311,480,333
Sep 16 201948.75-1.49-2.97%48.6248.991,273,081
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.