NYSE:AOS
Smith (AO) Corporation Stock Price (Quote)
$89.46
+0.610 (+0.687%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $81.45 | $89.96 | Thursday, 28th Mar 2024 AOS stock ended at $89.46. This is 0.687% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.01% from a day low at $88.73 to a day high of $89.62. |
90 days | $76.89 | $89.96 | |
52 weeks | $63.40 | $89.96 |
Historical Smith (AO) Corporation prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $89.07 | $89.62 | $88.73 | $89.46 | 1 003 652 |
2024-03-27 | $88.42 | $88.87 | $88.00 | $88.85 | 656 728 |
2024-03-26 | $88.02 | $88.66 | $87.61 | $87.88 | 890 614 |
2024-03-25 | $89.38 | $89.70 | $88.03 | $88.04 | 599 543 |
2024-03-22 | $89.54 | $89.82 | $88.94 | $89.28 | 824 130 |
2024-03-21 | $87.83 | $89.96 | $87.83 | $89.88 | 610 259 |
2024-03-20 | $86.93 | $87.72 | $86.42 | $87.64 | 446 411 |
2024-03-19 | $85.97 | $86.82 | $85.70 | $86.78 | 517 867 |
2024-03-18 | $87.11 | $87.48 | $85.68 | $85.86 | 768 805 |
2024-03-15 | $86.04 | $87.91 | $86.04 | $87.09 | 1 095 501 |
2024-03-14 | $86.26 | $86.84 | $85.99 | $86.62 | 632 908 |
2024-03-13 | $85.97 | $86.55 | $85.54 | $86.16 | 791 420 |
2024-03-12 | $85.40 | $86.07 | $85.03 | $85.93 | 626 999 |
2024-03-11 | $85.64 | $85.83 | $84.62 | $85.31 | 556 669 |
2024-03-08 | $87.04 | $87.60 | $85.66 | $85.82 | 589 781 |
2024-03-07 | $85.15 | $86.81 | $84.89 | $86.65 | 750 779 |
2024-03-06 | $84.15 | $85.18 | $84.10 | $84.50 | 541 220 |
2024-03-05 | $84.86 | $84.89 | $83.17 | $83.69 | 763 606 |
2024-03-04 | $84.00 | $85.63 | $84.00 | $85.10 | 815 542 |
2024-03-01 | $82.54 | $84.08 | $82.52 | $83.94 | 1 174 522 |
2024-02-29 | $83.47 | $83.48 | $82.53 | $82.90 | 714 834 |
2024-02-28 | $82.34 | $83.43 | $82.03 | $82.89 | 722 473 |
2024-02-27 | $81.92 | $82.40 | $81.45 | $82.30 | 590 554 |
2024-02-26 | $81.40 | $81.90 | $81.10 | $81.59 | 554 841 |
2024-02-23 | $80.96 | $81.51 | $80.61 | $81.40 | 545 061 |