AOS

AO Smith Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
AO Smith Corp AOS NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 48.02 0.00 0.00 0.00 48.02 04:00:09
more quote information »

AOS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week52.2855.0047.1648.591,832,793-4.26-8.15%
1 Month47.6655.0047.1649.911,148,1020.360.76%
3 Months39.5455.0038.5147.251,339,4618.4821.45%
6 Months44.0855.0033.80542.471,843,1933.948.94%
1 Year43.8055.0033.80544.581,676,7984.229.63%
3 Years54.8068.3933.80549.321,444,130-6.78-12.37%
5 Years36.0568.3925.04548.031,172,59411.9733.2%

AOS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 48.02 0.07 0.15% 48.18 48.19 47.43 1,046,020
Aug 04 2020 47.95 -0.44 -0.91% 48.22 48.33 47.68 1,190,936
Aug 03 2020 48.3899 0.47 0.99% 48.27 49.15 48.04 1,030,073
Jul 31 2020 47.9157 -1.75 -3.53% 48.86 49.31 47.16 2,760,351
Jul 30 2020 49.67 -3.63 -6.81% 52.28 55.00 48.40 3,136,584
Jul 29 2020 53.30 0.77 1.46% 52.49 53.72 52.49 1,070,760
Jul 28 2020 52.5338 -0.31 -0.58% 52.46 52.85 52.21 1,136,443
Jul 27 2020 52.84 1.53 2.98% 51.28 53.14 51.08 1,522,724
Jul 24 2020 51.31 0.11 0.21% 51.19 51.61 50.91 929,149
Jul 23 2020 51.20 0.18 0.35% 51.02 52.00 50.92 636,576
Jul 22 2020 51.02 -0.04 -0.08% 51.14 51.60 50.85 593,194
Jul 21 2020 51.06 0.52 1.02% 50.57 51.34 50.57 886,354
Jul 20 2020 50.5429 0.01 0.03% 50.42 50.73 50.31 636,236
Jul 17 2020 50.53 -0.28 -0.55% 50.99 51.095 50.44 607,583
Jul 16 2020 50.81 0.18 0.36% 50.69 51.17 50.25 823,542
Jul 15 2020 50.63 0.70 1.4% 50.54 50.99 50.12 1,303,161
Jul 14 2020 49.93 1.46 3.01% 48.39 49.94 48.10 729,716
Jul 13 2020 48.47 0.20 0.41% 48.52 49.02 48.34 1,042,998
Jul 10 2020 48.27 0.70 1.47% 47.80 48.705 47.685 866,232
Jul 09 2020 47.57 -0.27 -0.56% 47.66 48.07 47.22 1,013,417
Jul 08 2020 47.84 -0.06 -0.13% 48.05 48.22 47.51 851,506
Jul 07 2020 47.90 -0.14 -0.29% 47.57 48.30 47.54 962,623
Jul 06 2020 48.04 0.72 1.52% 48.04 48.595 47.78 779,431
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.