AO Smith Historical Data - AOS

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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 Close Price Last Traded
0.08 0.21% 38.68 38.25 38.95 38.25 38.60 09:35:57
more quote information »

AOS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week36.8338.9535.0437.082,266,4321.855.02%
1 Month41.0242.8833.80539.293,336,369-2.34-5.7%
3 Months47.4048.5933.80541.682,581,272-8.72-18.4%
6 Months47.9552.6133.80544.091,905,612-9.27-19.33%
1 Year53.8556.6633.80545.251,867,257-15.17-28.17%
3 Years51.1368.3933.80550.291,372,322-12.45-24.35%
5 Years32.8868.3925.04547.891,108,7025.8017.64%

AOS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 30 2020 38.60 1.75 4.75% 36.84 38.89 36.40 1,757,933
Mar 27 2020 36.85 -0.43 -1.15% 36.29 37.70 35.64 1,809,948
Mar 26 2020 37.28 0.39 1.06% 37.24 38.17 36.76 1,775,873
Mar 25 2020 36.89 0.40 1.1% 36.65 37.81 35.04 2,799,595
Mar 24 2020 36.49 0.89 2.5% 36.83 37.47 35.69 2,655,646
Mar 23 2020 35.60 0.85 2.45% 34.38 35.98 33.805 3,217,498
Mar 20 2020 34.75 -2.10 -5.7% 37.13 37.15 34.12 2,293,268
Mar 19 2020 36.85 -1.58 -4.11% 37.78 38.43 35.63 2,800,222
Mar 18 2020 38.43 -0.69 -1.76% 37.13 39.46 34.77 2,292,125
Mar 17 2020 39.12 1.13 2.97% 38.65 39.435 36.82 2,853,032
Mar 16 2020 37.99 -3.50 -8.44% 37.16 39.57 37.1542 3,430,738
Mar 13 2020 41.49 2.80 7.24% 39.96 41.65 38.69 5,177,807
Mar 12 2020 38.69 -1.28 -3.2% 38.03 40.49 37.60 6,774,006
Mar 11 2020 39.97 -2.22 -5.26% 41.19 41.19 39.82 2,325,822
Mar 10 2020 42.19 1.24 3.03% 41.83 42.88 39.75 3,242,968
Mar 09 2020 40.95 -1.74 -4.08% 40.72 42.81 40.27 3,661,859
Mar 06 2020 42.69 1.06 2.55% 40.49 42.86 40.39 4,555,620
Mar 05 2020 41.63 1.06 2.61% 39.37 41.83 39.17 4,313,189
Mar 04 2020 40.57 1.87 4.83% 39.38 40.58 38.09 4,945,721
Mar 03 2020 38.70 -2.30 -5.61% 41.02 41.86 38.58 2,739,839
Mar 02 2020 41.00 1.45 3.67% 39.73 41.03 38.70 3,066,399
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.