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
-0.37 -0.54% 67.77 18:00:26
Open Price Low Price High Price Close Price Prev Close
68.49 67.54 68.58 67.77 68.14
more quote information »

AOS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week68.3568.7265.6167.071,011,802-0.58-0.85%
1 Month70.5572.1165.6168.791,111,171-2.78-3.94%
3 Months68.1573.0565.6168.841,066,715-0.38-0.56%
6 Months55.4973.0552.0864.001,142,87312.2822.13%
1 Year47.0773.0543.8858.171,106,49320.7043.98%
3 Years59.8173.0533.80549.671,526,1067.9613.31%
5 Years41.7973.0533.80551.091,234,23625.9862.17%

AOS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 23 2021 68.14 0.22 0.32% 68.13 68.72 67.75 879,034
Jun 22 2021 67.92 0.28 0.41% 67.80 68.26 67.195 813,178
Jun 21 2021 67.64 1.59 2.41% 66.68 67.89 66.655 654,262
Jun 18 2021 66.05 -0.76 -1.14% 65.93 66.675 65.61 1,676,876
Jun 17 2021 66.81 -1.57 -2.3% 68.35 68.65 66.09 1,035,659
Jun 16 2021 68.38 -0.88 -1.27% 69.14 69.35 68.265 862,685
Jun 15 2021 69.26 0.42 0.61% 69.04 69.72 68.53 948,861
Jun 14 2021 68.84 -0.10 -0.15% 68.87 69.18 68.30 1,026,407
Jun 11 2021 68.94 1.15 1.7% 68.07 68.98 68.00 1,142,971
Jun 10 2021 67.79 -0.65 -0.95% 68.69 69.07 67.78 810,110
Jun 09 2021 68.44 0.05 0.07% 68.17 68.59 67.70 1,205,674
Jun 08 2021 68.39 0.19 0.28% 68.44 68.70 67.75 1,073,876
Jun 07 2021 68.20 -0.85 -1.23% 69.28 69.39 67.815 1,199,231
Jun 04 2021 69.05 0.22 0.32% 68.97 69.35 68.59 1,858,470
Jun 03 2021 68.83 -2.42 -3.4% 70.89 71.42 68.57 1,694,380
Jun 02 2021 71.25 -0.29 -0.41% 71.48 71.86 70.82 1,120,543
Jun 01 2021 71.54 0.47 0.66% 72.08 72.11 70.855 694,035
May 28 2021 71.07 -0.03 -0.04% 71.48 71.61 70.73 901,762
May 27 2021 71.10 1.14 1.63% 70.55 71.21 70.47 1,514,228
May 26 2021 69.96 0.80 1.16% 69.19 70.09 69.19 682,993
May 25 2021 69.16 -0.02 -0.03% 69.32 70.16 68.99 749,812
May 24 2021 69.18 -0.09 -0.13% 69.89 69.89 68.99 637,336
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.