Smith (A.O.) Corporation Historical Stock Prices

AOS 
$64.84
*  
0.93
1.46%
Get AOS Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading AOS now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    AOS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 26-MAR-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  63.98  64.93  63.95  64.84 494,114
03/26/2015 63.66 64.16 63.05 63.91 524,712
03/25/2015 64.36 64.47 63.44 63.47 290,703
03/24/2015 63.99 64.33 63.4201 64.14 374,181
03/23/2015 64.45 64.84 63.92 63.98 417,601
03/20/2015 64.59 64.98 64.34 64.51 694,905
03/19/2015 64.95 65.2899 64.05 64.25 395,686
03/18/2015 63.12 65.28 62.97 65.04 721,327
03/17/2015 62.54 63.2 62.34 63.12 679,803
03/16/2015 62.32 63.04 62.11 62.78 594,886
03/13/2015 62.84 63.26 62.01 62.04 581,168
03/12/2015 63.51 64.1 62.91 63.06 509,345
03/11/2015 63.09 63.24 62.72 63.16 428,859
03/10/2015 63.02 63.35 62.63 62.93 424,441
03/09/2015 62.99 63.78 62.92 63.65 303,197
03/06/2015 63.18 63.39 62.74 63.04 396,821
03/05/2015 63.34 63.6 63.02 63.44 241,600
03/04/2015 63.1 63.49 62.4 63.38 326,195
03/03/2015 64.09 64.25 63.1 63.2 442,038
03/02/2015 63.17 64.49 62.77 64.45 535,085
02/27/2015 63.51 63.77 63 63.03 251,651
02/26/2015 63.01 63.52 62.421 63.49 394,363
02/25/2015 63.28 63.51 62.58 62.93 363,832
02/24/2015 63.52 63.83 63.04 63.33 366,390
02/23/2015 63.19 63.65 62.9101 63.54 262,752
02/20/2015 62.62 63.3 62.275 63.3 463,540
02/19/2015 62.86 63.0887 62.53 62.94 303,488
02/18/2015 62.13 63.14 61.97 62.98 613,325
02/17/2015 62.47 62.75 61.9 62.48 506,740
02/13/2015 62.84 63.18 62.37 62.76 656,584
02/12/2015 62.4 63.03 62.27 62.66 497,708
02/11/2015 62.17 62.39 61.68 62.24 390,159
02/10/2015 61.64 62.17 61.11 62.11 438,417
02/09/2015 61.36 61.96 61.105 61.38 437,925
02/06/2015 61.29 61.79 61.05 61.45 466,836
02/05/2015 61.21 61.72 61.07 61.29 588,341
02/04/2015 60.64 61.82 60.36 61.11 949,479
02/03/2015 60.52 61.14 60.12 60.89 664,019
02/02/2015 59.45 59.97 59.04 59.8 658,652
01/30/2015 59.07 59.9 58.91 59.41 1,568,421
01/29/2015 59.5 60.05 58.35 59.36 942,475
01/28/2015 59.5 60.2402 58.77 59.36 929,668
01/27/2015 55.9 60.17 55.66 59.73 1,948,793
01/26/2015 55.67 56.0325 55.08 55.86 607,884
01/23/2015 55.63 55.98 55.37 55.55 360,001
01/22/2015 55.05 55.95 54.53 55.76 393,215
01/21/2015 54.43 54.87 54.26 54.62 382,146
01/20/2015 55.07 55.16 53.935 54.51 437,078
01/16/2015 54.15 54.72 53.49 54.66 330,047
01/15/2015 55.62 56.03 54.17 54.23 460,173
01/14/2015 54.82 55.69 54.695 55.35 424,740
01/13/2015 56.14 57.4 54.74 55.49 499,703
01/12/2015 55.6 56.02 54.92 55.73 262,578
01/09/2015 56.55 56.55 55.46 55.51 428,415
01/08/2015 55.53 56.49 55.31 56.41 482,646
01/07/2015 54.87 55.35 54.54 54.98 488,789
01/06/2015 55.12 55.12 54.08 54.58 562,292
01/05/2015 55.2 55.68 54.47 55.03 536,514
01/02/2015 56.62 56.83 55.55 56.01 770,132
12/31/2014 56.88 57.16 56.36 56.41 335,604
12/30/2014 56.62 57 56.48 56.79 298,667
12/29/2014 56.6 56.98 56.39 56.67 195,861
12/26/2014 56.5 56.905 56.34 56.62 179,993
12/24/2014 55.8 56.42 55.8 56.19 116,778
12/23/2014 55.59 56.29 55.18 56.02 486,724
12/22/2014 54.62 55.37 54.4 55.35 429,184
12/19/2014 55.02 55.23 54.35 54.46 1,285,328
12/18/2014 54.8 55.09 54.3 55.03 327,542
12/17/2014 53.35 54.28 52.67 54.11 413,976
12/16/2014 53.34 54.03 52.98 53.07 393,788
12/15/2014 53.76 53.9 53.17 53.46 453,217
12/12/2014 52.87 53.89 52.87 53.51 461,469
12/11/2014 53.74 54.46 53.57 54.15 427,948
12/10/2014 54.47 54.54 53.21 53.45 276,425
12/09/2014 53.51 54.76 53.51 54.72 439,248
12/08/2014 55 55.35 53.86 54.12 226,203
12/05/2014 54.98 55.24 54.86 55.12 210,604
12/04/2014 55.2 55.2 54.53 55.02 527,598
12/03/2014 53.53 55.28 53.53 55.22 384,045
12/02/2014 53.88 54.07 53.46 53.56 661,891
12/01/2014 53.8 53.99 53.32 53.78 375,057
11/28/2014 54.61 54.75 53.865 53.93 163,310
11/26/2014 54.86 54.98 54.535 54.63 268,863
11/25/2014 54.89 55.11 54.37 54.89 367,584
11/24/2014 54.8 54.91 54.45 54.77 443,133
11/21/2014 54.22 54.98 54.12 54.73 516,656
11/20/2014 53.04 53.82 52.94 53.4 348,528
11/19/2014 53.5 53.5 52.95 53.3 394,120
11/18/2014 53.92 54.23 53.74 53.75 484,932
11/17/2014 53.16 53.93 53.045 53.91 428,165
11/14/2014 52.8 53.29 52.69 53.17 224,376
11/13/2014 53.4 53.61 52.76 52.92 187,881
11/12/2014 53.3 53.73 53.22 53.43 227,333
11/11/2014 53.44 53.77 53.33 53.63 230,958
11/10/2014 53.49 53.8 53.34 53.52 330,998
11/07/2014 53.17 53.49 53.04 53.4 272,530
11/06/2014 52.52 53.22 52.25 53.14 525,896
11/05/2014 52.74 52.87 52.41 52.52 375,424
11/04/2014 53.19 53.45 52.4 52.45 573,757
11/03/2014 53.35 53.83 52.99 53.28 544,775
10/31/2014 53.32 53.46 52.79 53.35 563,158
10/30/2014 52.16 52.8 51.98 52.69 360,681
10/29/2014 52.51 52.75 51.94 52.37 465,904
10/28/2014 51.32 52.66 51.32 52.62 548,430
10/27/2014 50.9 51.43 50.61 51.38 480,856
10/24/2014 50.82 51.09 50.55 51.07 310,970
10/23/2014 50.28 50.94 50.07 50.72 545,624
10/22/2014 49.99 50.23 49.66 49.68 741,614
10/21/2014 48 49.96 48 49.94 837,853
10/20/2014 47.04 47.875 46.905 47.85 810,439
10/17/2014 47.06 47.38 46.64 47.26 656,976
10/16/2014 45.46 46.66 45.4 46.5 929,023
10/15/2014 45 46.6786 44.6 46.24 735,055
10/14/2014 45.35 46.15 45.16 45.6 661,016
10/13/2014 45.96 46.41 45.07 45.19 871,519
10/10/2014 46.55 46.86 45.75 45.85 960,563
10/09/2014 47.49 47.64 46.48 46.72 670,148
10/08/2014 46.89 47.61 46.325 47.6 965,096
10/07/2014 47.09 47.21 46.72 46.79 582,475
10/06/2014 47.04 47.55 46.91 47.33 445,766
10/03/2014 47.15 47.25 46.655 46.88 460,392
10/02/2014 46.58 46.91 46.15 46.81 559,561
10/01/2014 47.15 47.25 46.48 46.74 750,486
09/30/2014 48.13 48.34 47.04 47.28 1,166,137
09/29/2014 48.03 48.27 47.88 48.05 387,866
09/26/2014 48.4 48.56 48.11 48.5 448,337
09/25/2014 48.57 48.68 48.25 48.42 585,793
09/24/2014 48.2 48.79 48.08 48.59 410,867
09/23/2014 48.39 48.62 47.99 48.33 395,211
09/22/2014 49.11 49.11 48.49 48.55 397,386
09/19/2014 50 50.18 48.96 49.24 755,447
09/18/2014 50.01 50.07 49.7 49.91 371,540
09/17/2014 50 50.45 49.64 49.91 536,837
09/16/2014 48.88 50 48.84 49.96 832,752
09/15/2014 48.95 49.18 48.75 48.98 396,641
09/12/2014 49.14 49.23 48.76 49.07 475,167
09/11/2014 48.71 49.24 48.58 49.15 348,639
09/10/2014 48.94 49.15 48.64 49.02 262,117
09/09/2014 49.39 49.444 48.93 49 408,939
09/08/2014 49.38 49.67 49.17 49.4 262,853
09/05/2014 49.57 49.66 49.22 49.48 456,534
09/04/2014 49.4 49.915 49.36 49.7 515,066
09/03/2014 49.62 49.86 49.22 49.36 611,399
09/02/2014 49.29 49.77 49.09 49.4 430,818
08/29/2014 49.04 49.32 48.86 49.08 189,307
08/28/2014 48.81 49.2 48.57 49.04 230,620
08/27/2014 49.1 49.35 48.9 49.12 174,059
08/26/2014 49.01 49.33 48.83 49.08 296,524
08/25/2014 49 49.14 48.855 49.05 239,013
08/22/2014 48.8 49.02 48.557 48.85 318,544
08/21/2014 49.37 49.435 48.87 48.96 260,348
08/20/2014 49.3 49.44 48.98 49.28 284,409
08/19/2014 49.23 49.64 49.15 49.41 395,652
08/18/2014 48.42 49.28 48.42 49 465,955
08/15/2014 48.51 48.51 47.7 48.2 428,000
08/14/2014 47.9 48.36 47.35 48.35 353,873
08/13/2014 47.59 47.98 47.36 47.79 286,126
08/12/2014 47.98 48.29 47.36 47.57 297,370
08/11/2014 48.64 48.67 48.01 48.13 325,643
08/08/2014 46.99 48.48 46.99 48.4 398,574
08/07/2014 47.41 47.69 46.75 46.87 492,120
08/06/2014 47.38 47.57 47.2 47.32 399,614
08/05/2014 47.22 48 47.22 47.75 644,694
08/04/2014 47.29 47.57 46.97 47.49 610,578
08/01/2014 46.46 47.21 46.39 47.06 892,777
07/31/2014 46.98 47.25 46.36 46.7 776,417
07/30/2014 47.59 47.66 47.04 47.42 429,511
07/29/2014 48.35 48.65 47.42 47.42 732,572
07/28/2014 49.38 49.38 48.39 48.56 507,239
07/25/2014 49.18 49.787 49.02 49.54 382,216
07/24/2014 49.95 50.27 49.42 49.47 544,242
07/23/2014 50.47 50.91 49.74 49.9 694,846
07/22/2014 48.33 50.63 47.9 50.5 1,238,843
07/21/2014 46.67 47.3299 46.37 46.98 829,638
07/18/2014 46.68 47.295 46.46 46.91 1,007,751
07/17/2014 47.42 47.45 46.55 46.59 694,524
07/16/2014 47.9 48.01 47.44 47.67 597,022
07/15/2014 48.03 48.12 47.24 47.64 469,112
07/14/2014 47.98 48.48 47.8 48.02 503,512
07/11/2014 47.5 47.684 47.1 47.56 438,247
07/10/2014 47.3 48.15 47.3 47.61 438,505
07/09/2014 48.42 48.89 48.2 48.3 255,022
07/08/2014 48.52 48.526 47.78 48.39 667,695
07/07/2014 49.46 49.46 48.16 48.26 365,958
07/03/2014 49.11 49.64 49.01 49.53 275,845
07/02/2014 49.78 49.94 48.96 49.09 322,058
07/01/2014 49.57 50.39 49.51 49.76 679,520
06/30/2014 49.39 49.58 48.87 49.58 808,890
06/27/2014 48.78 49.38 48.66 49.38 517,232
06/26/2014 49.49 49.49 48.77 48.94 387,948
06/25/2014 49.11 49.6 49.11 49.5 344,864
06/24/2014 49.49 49.7 49.23 49.27 484,099
06/23/2014 49.72 50.15 49.34 49.45 317,722
06/20/2014 49.82 49.85 49.34 49.57 755,255
06/19/2014 49.72 49.85 49.47 49.79 259,749
06/18/2014 49.59 49.845 49.01 49.73 416,044
06/17/2014 49.49 50.18 49.2 49.79 386,611
06/16/2014 49.94 49.99 49 49.64 375,624
06/13/2014 50.17 50.35 49.78 49.93 288,217
06/12/2014 50.63 50.96 49.97 50.12 459,052
06/11/2014 50.66 50.95 50.39 50.79 509,041
06/10/2014 51 51.16 50.78 50.91 316,566
06/09/2014 50 51.17 49.79 51.07 440,100
06/06/2014 49.66 50 49.42 49.99 360,001
06/05/2014 49.06 49.49 49.06 49.45 640,909
06/04/2014 48.75 49.29 48.72 49.22 449,711
06/03/2014 49.58 49.76 48.85 48.92 664,898
06/02/2014 49.4 49.81 49.18 49.78 876,588
05/30/2014 49.59 49.638 49.21 49.38 512,063
05/29/2014 49.84 49.94 49.34 49.69 417,282
05/28/2014 49.75 50.02 49.62 49.73 460,361
05/27/2014 49.99 50.19 49.77 49.81 594,132
05/23/2014 48.62 49.63 48.525 49.6 531,380
05/22/2014 48.26 48.93 48.09 48.7 520,486
05/21/2014 48.24 48.82 47.99 48.28 554,389
05/20/2014 48.63 48.83 48.03 48.18 767,599
05/19/2014 47.78 49.19 47.7 48.89 972,427
05/16/2014 47.43 47.86 47.33 47.83 428,748
05/15/2014 47.28 47.42 46.37 47.28 555,294
05/14/2014 47.71 48.05 47.25 47.27 608,629
05/13/2014 48.61 48.74 47.74 47.75 460,181
05/12/2014 47.42 48.7 47.35 48.61 580,992
05/09/2014 46.9 47.22 46.77 47.13 566,047
05/08/2014 46.55 47.39 46.38 46.96 650,329
05/07/2014 46.66 46.87 46.09 46.61 683,983
05/06/2014 47.22 47.29 46.41 46.6 637,670
05/05/2014 47.45 47.65 47.11 47.39 429,252
05/02/2014 47.17 48.17 47.15 47.78 468,071
05/01/2014 46.86 47.54 46.55 47.21 652,421
04/30/2014 46.87 46.97 46.46 46.76 610,923
04/29/2014 46.86 47.22 46.55 46.79 678,175
04/28/2014 47.1 47.39 46.03 46.74 744,014
04/25/2014 47.42 47.66 46.99 47.16 1,026,089
04/24/2014 47.59 47.77 47 47.67 918,631
04/23/2014 48.63 48.77 47.11 47.27 1,256,091
04/22/2014 47.23 48.85 46.38 46.73 1,581,128
04/21/2014 46.61 46.9 46.1 46.82 759,836
04/17/2014 45.9 46.88 45.9 46.53 2,000,290
04/16/2014 45.86 46.445 45.71 45.95 731,352
04/15/2014 44.77 45.97 44.68 45.7 738,418
04/14/2014 45.54 45.81 44.57 44.73 723,339
04/11/2014 45.48 45.78 44.8 45.31 838,403
04/10/2014 45.15 45.39 44.52 44.68 612,438
04/09/2014 44.84 45.63 44.75 45.28 872,725
04/08/2014 44.73 44.93 44.14 44.79 870,469
04/07/2014 45.96 45.96 44.51 44.79 1,136,375
04/04/2014 46.97 47.495 46.045 46.11 757,775
04/03/2014 46.79 47.04 46.539 46.78 614,255
04/02/2014 46.31 47.08 46.16 46.81 615,381
04/01/2014 46.28 46.54 45.76 46.37 610,336
03/31/2014 46.04 46.49 45.86 46.02 614,541
03/28/2014 45.47 46.11 45.25 45.89 439,682
03/27/2014 44.73 45.5 44.56 45.26 536,842
03/26/2014 46.61 46.83 44.83 44.86 757,797
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?