Smith AO Corporation (AOS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 63.00 | 64.32 | 62.59 | 63.98 | +1.57% | 1,280,700 |
| 2026-08-06 | 63.19 | 63.50 | 62.55 | 62.99 | -0.30% | 1,552,900 |
| 2026-08-05 | 63.07 | 63.60 | 62.69 | 63.18 | -0.30% | 1,582,200 |
| 2026-08-04 | 60.75 | 63.43 | 60.21 | 63.37 | +4.35% | 1,816,100 |
| 2026-08-03 | 60.62 | 61.44 | 60.12 | 60.73 | +1.00% | 2,259,500 |
| 2026-07-31 | 59.14 | 60.47 | 58.86 | 60.13 | +0.54% | 2,938,600 |
| 2026-07-30 | 64.44 | 64.77 | 59.05 | 59.81 | -3.59% | 3,045,300 |
| 2026-07-29 | 63.36 | 63.61 | 61.47 | 62.04 | -3.08% | 2,500,400 |
| 2026-07-28 | 63.09 | 64.37 | 62.96 | 64.01 | +2.51% | 1,634,300 |
| 2026-07-27 | 61.10 | 62.70 | 61.10 | 62.44 | +2.73% | 1,567,300 |
| 2026-07-24 | 59.44 | 61.23 | 59.15 | 60.78 | +2.17% | 1,507,700 |
| 2026-07-23 | 59.42 | 59.97 | 58.65 | 59.49 | +0.24% | 1,632,800 |
| 2026-07-22 | 59.26 | 59.60 | 58.82 | 59.35 | +1.00% | 1,087,500 |
| 2026-07-21 | 58.96 | 59.38 | 58.13 | 58.76 | -0.20% | 1,969,100 |
| 2026-07-20 | 59.24 | 59.24 | 58.00 | 58.88 | +0.05% | 1,818,399 |
| 2026-07-17 | 60.39 | 61.18 | 58.68 | 58.85 | -2.78% | 2,020,200 |
| 2026-07-16 | 59.86 | 61.70 | 59.50 | 60.53 | +0.36% | 1,992,300 |
| 2026-07-15 | 60.49 | 61.18 | 59.73 | 60.31 | -0.92% | 1,777,000 |
| 2026-07-14 | 60.17 | 60.98 | 59.38 | 60.87 | +2.25% | 1,431,174 |
| 2026-07-13 | 60.44 | 60.82 | 59.09 | 59.53 | -1.51% | 1,567,690 |
| 2026-07-10 | 59.43 | 61.39 | 59.14 | 60.44 | +2.41% | 1,609,900 |
| 2026-07-09 | 59.63 | 59.80 | 58.76 | 59.02 | -0.76% | 2,061,200 |
| 2026-07-08 | 60.27 | 60.56 | 58.91 | 59.47 | -3.00% | 1,746,300 |
| 2026-07-07 | 62.40 | 62.43 | 61.15 | 61.31 | -1.83% | 1,489,100 |
| 2026-07-06 | 62.59 | 62.69 | 61.62 | 62.45 | -0.43% | 1,441,700 |
| 2026-07-02 | 62.47 | 62.76 | 61.66 | 62.72 | +0.93% | 1,700,000 |
| 2026-07-01 | 62.46 | 63.01 | 61.75 | 62.14 | -0.92% | 1,502,500 |
| 2026-06-30 | 61.82 | 63.05 | 61.36 | 62.72 | +1.69% | 1,452,500 |
| 2026-06-29 | 61.30 | 61.76 | 60.54 | 61.68 | -0.06% | 1,473,700 |
| 2026-06-26 | 61.58 | 62.35 | 60.54 | 61.72 | +0.97% | 3,061,700 |
| 2026-06-25 | 60.80 | 62.53 | 60.49 | 61.13 | +1.58% | 1,600,000 |
| 2026-06-24 | 58.18 | 60.97 | 58.18 | 60.18 | +4.77% | 1,703,100 |
| 2026-06-23 | 57.19 | 58.35 | 57.13 | 57.44 | -2.13% | 1,585,700 |
| 2026-06-22 | 58.10 | 58.74 | 57.61 | 58.69 | +0.81% | 2,903,400 |
| 2026-06-18 | 58.97 | 60.10 | 58.07 | 58.22 | +0.59% | 4,224,600 |
| 2026-06-17 | 60.14 | 60.80 | 57.72 | 57.88 | -3.92% | 1,835,100 |
| 2026-06-16 | 60.22 | 61.23 | 60.17 | 60.24 | +0.37% | 1,342,200 |
| 2026-06-15 | 60.06 | 60.85 | 59.63 | 60.02 | +1.59% | 1,848,000 |
| 2026-06-12 | 59.15 | 59.62 | 58.42 | 59.08 | +0.72% | 1,646,700 |
| 2026-06-11 | 57.94 | 59.00 | 57.16 | 58.66 | +2.52% | 1,657,400 |
| 2026-06-10 | 58.53 | 59.05 | 57.20 | 57.22 | -3.39% | 1,937,900 |
| 2026-06-09 | 57.75 | 59.26 | 57.50 | 59.23 | +3.31% | 1,798,800 |
| 2026-06-08 | 57.04 | 57.94 | 56.73 | 57.33 | +0.23% | 1,825,200 |
| 2026-06-05 | 57.03 | 57.67 | 56.55 | 57.20 | +0.33% | 1,811,100 |
| 2026-06-04 | 57.56 | 58.00 | 56.41 | 57.01 | +0.49% | 2,141,200 |
| 2026-06-03 | 56.56 | 57.30 | 56.43 | 56.73 | -0.05% | 1,085,000 |
| 2026-06-02 | 56.23 | 56.97 | 56.06 | 56.76 | +1.76% | 1,261,800 |
| 2026-06-01 | 56.42 | 56.78 | 55.42 | 55.78 | -1.66% | 1,683,000 |
| 2026-05-29 | 57.30 | 57.54 | 56.66 | 56.72 | -1.56% | 1,741,900 |
| 2026-05-28 | 57.36 | 57.77 | 56.96 | 57.62 | -0.67% | 1,343,400 |
| 2026-05-27 | 58.91 | 59.47 | 57.91 | 58.01 | -0.55% | 1,341,500 |
| 2026-05-26 | 57.66 | 58.59 | 57.33 | 58.33 | +1.83% | 1,672,700 |
| 2026-05-22 | 57.42 | 57.72 | 56.78 | 57.28 | +0.19% | 1,374,200 |
| 2026-05-21 | 56.13 | 57.24 | 55.25 | 57.17 | +0.86% | 1,407,600 |
| 2026-05-20 | 54.72 | 56.80 | 54.16 | 56.68 | +1.30% | 1,636,500 |
| 2026-05-19 | 56.20 | 56.39 | 55.08 | 55.95 | -1.32% | 1,384,600 |
| 2026-05-18 | 56.14 | 57.29 | 56.07 | 56.70 | +1.23% | 1,592,100 |
| 2026-05-15 | 56.98 | 57.37 | 55.98 | 56.01 | -3.38% | 1,829,400 |
| 2026-05-14 | 57.63 | 58.01 | 57.05 | 57.97 | +1.74% | 1,867,500 |
| 2026-05-13 | 57.84 | 58.23 | 56.77 | 56.98 | -1.91% | 1,558,200 |
| 2026-05-12 | 58.67 | 58.87 | 57.49 | 58.09 | -0.73% | 1,391,400 |
| 2026-05-11 | 58.66 | 59.21 | 58.28 | 58.52 | -0.14% | 1,765,100 |
| 2026-05-08 | 60.41 | 60.70 | 58.59 | 58.60 | -2.71% | 1,859,300 |
| 2026-05-07 | 61.21 | 61.41 | 59.76 | 60.23 | -1.36% | 1,973,000 |
| 2026-05-06 | 59.93 | 61.44 | 59.82 | 61.06 | +3.70% | 1,857,800 |
| 2026-05-05 | 59.12 | 59.18 | 58.22 | 58.88 | +0.03% | 1,462,300 |
| 2026-05-04 | 59.66 | 60.09 | 58.47 | 58.86 | -2.47% | 2,079,600 |
| 2026-05-01 | 62.00 | 62.23 | 60.02 | 60.35 | -2.41% | 2,368,400 |
| 2026-04-30 | 64.64 | 65.30 | 59.83 | 61.84 | -2.89% | 4,557,000 |
| 2026-04-29 | 63.91 | 64.38 | 63.12 | 63.68 | -0.36% | 2,615,800 |
| 2026-04-28 | 65.02 | 65.02 | 63.35 | 63.91 | -1.19% | 1,260,600 |
| 2026-04-27 | 64.63 | 65.26 | 64.18 | 64.68 | +0.47% | 1,354,100 |
| 2026-04-24 | 64.97 | 65.35 | 64.13 | 64.38 | -1.09% | 1,145,100 |
| 2026-04-23 | 65.20 | 65.92 | 64.76 | 65.09 | +0.43% | 1,455,800 |
| 2026-04-22 | 65.50 | 65.64 | 64.27 | 64.81 | -0.28% | 1,372,400 |
| 2026-04-21 | 65.59 | 66.18 | 64.87 | 64.99 | -0.93% | 852,900 |
| 2026-04-20 | 64.63 | 65.68 | 64.44 | 65.60 | +1.20% | 1,403,100 |
| 2026-04-17 | 63.93 | 66.29 | 63.93 | 64.82 | +2.43% | 2,422,500 |
| 2026-04-16 | 63.44 | 64.24 | 63.00 | 63.28 | -0.14% | 1,745,500 |
| 2026-04-15 | 66.07 | 66.56 | 62.14 | 63.37 | -5.32% | 2,406,100 |
| 2026-04-14 | 67.06 | 67.28 | 66.50 | 66.93 | -0.37% | 1,059,000 |
| 2026-04-13 | 65.79 | 67.21 | 65.43 | 67.18 | +1.91% | 1,125,900 |
| 2026-04-10 | 67.44 | 67.61 | 65.87 | 65.92 | -2.01% | 1,659,100 |
| 2026-04-09 | 66.32 | 67.89 | 66.19 | 67.27 | +0.75% | 1,395,900 |
| 2026-04-08 | 66.45 | 67.22 | 66.02 | 66.77 | +4.02% | 1,438,700 |
| 2026-04-07 | 64.42 | 64.67 | 63.69 | 64.19 | -0.76% | 1,129,000 |
| 2026-04-06 | 63.87 | 64.82 | 63.69 | 64.68 | +0.51% | 912,900 |
| 2026-04-02 | 63.77 | 65.46 | 63.39 | 64.35 | -1.12% | 1,132,400 |
| 2026-04-01 | 66.05 | 66.63 | 65.01 | 65.08 | -1.30% | 1,609,600 |
| 2026-03-31 | 64.55 | 66.38 | 63.94 | 65.94 | +3.55% | 1,138,500 |
| 2026-03-30 | 65.21 | 65.22 | 63.63 | 63.68 | -1.15% | 1,212,700 |
| 2026-03-27 | 65.38 | 65.71 | 64.19 | 64.42 | -1.81% | 1,211,700 |
| 2026-03-26 | 66.30 | 67.18 | 65.29 | 65.61 | -1.93% | 1,305,000 |
| 2026-03-25 | 66.07 | 67.15 | 65.31 | 66.90 | +2.22% | 1,874,800 |
| 2026-03-24 | 64.30 | 65.82 | 64.14 | 65.45 | +0.58% | 1,152,000 |
| 2026-03-23 | 65.57 | 65.65 | 64.66 | 65.07 | +1.53% | 1,750,500 |
| 2026-03-20 | 64.43 | 64.91 | 63.34 | 64.09 | -0.70% | 2,863,500 |
| 2026-03-19 | 63.57 | 64.60 | 63.28 | 64.54 | +0.81% | 1,919,100 |
| 2026-03-18 | 65.13 | 65.61 | 63.92 | 64.02 | -2.62% | 1,187,100 |
| 2026-03-17 | 66.86 | 66.86 | 64.84 | 65.74 | -0.99% | 1,420,400 |
| 2026-03-16 | 67.44 | 67.84 | 66.14 | 66.40 | -0.66% | 1,344,800 |
| 2026-03-13 | 67.28 | 67.56 | 66.22 | 66.84 | +0.41% | 1,208,400 |
| 2026-03-12 | 67.24 | 68.17 | 66.45 | 66.57 | -2.26% | 1,496,800 |
| 2026-03-11 | 69.46 | 69.46 | 66.80 | 68.11 | -2.45% | 1,874,800 |
| 2026-03-10 | 70.13 | 71.46 | 69.42 | 69.82 | -0.91% | 1,335,300 |
| 2026-03-09 | 70.14 | 70.90 | 67.93 | 70.46 | -0.77% | 1,450,100 |
| 2026-03-06 | 71.00 | 71.54 | 69.95 | 71.01 | -1.40% | 1,252,200 |
| 2026-03-05 | 72.23 | 73.31 | 71.37 | 72.02 | -1.81% | 1,488,000 |
| 2026-03-04 | 75.82 | 75.82 | 72.65 | 73.35 | -3.01% | 2,234,400 |
| 2026-03-03 | 76.24 | 76.89 | 75.03 | 75.63 | -2.95% | 1,604,600 |
| 2026-03-02 | 77.22 | 78.39 | 76.60 | 77.93 | -0.09% | 1,016,100 |
| 2026-02-27 | 76.72 | 78.13 | 76.28 | 78.00 | +1.10% | 1,491,400 |
| 2026-02-26 | 76.76 | 77.41 | 75.79 | 77.15 | +1.11% | 822,100 |
| 2026-02-25 | 77.19 | 77.60 | 75.01 | 76.30 | -1.17% | 1,144,700 |
| 2026-02-24 | 77.01 | 77.95 | 76.95 | 77.20 | +0.56% | 681,900 |
| 2026-02-23 | 77.78 | 78.39 | 76.68 | 76.77 | -1.34% | 989,500 |
| 2026-02-20 | 77.82 | 79.19 | 76.96 | 77.81 | +0.15% | 1,124,500 |
| 2026-02-19 | 78.60 | 79.07 | 77.34 | 77.69 | -1.61% | 1,296,100 |
| 2026-02-18 | 79.23 | 79.90 | 78.73 | 78.96 | -0.64% | 873,400 |
| 2026-02-17 | 80.10 | 80.90 | 78.79 | 79.47 | -1.23% | 1,249,600 |
| 2026-02-13 | 79.64 | 80.59 | 79.18 | 80.46 | +1.06% | 1,077,900 |
| 2026-02-12 | 80.65 | 81.87 | 79.60 | 79.62 | -0.75% | 912,700 |
| 2026-02-11 | 80.31 | 81.53 | 79.70 | 80.22 | -0.31% | 1,127,100 |
| 2026-02-10 | 79.24 | 80.63 | 78.87 | 80.47 | +1.76% | 1,348,600 |
| 2026-02-09 | 78.67 | 79.79 | 78.39 | 79.08 | +0.13% | 1,125,100 |
| 2026-02-06 | 78.71 | 79.23 | 78.40 | 78.98 | +1.11% | 1,103,300 |
| 2026-02-05 | 77.86 | 78.58 | 77.72 | 78.11 | -0.33% | 1,351,300 |
| 2026-02-04 | 77.11 | 78.89 | 76.44 | 78.37 | +2.66% | 3,422,200 |
| 2026-02-03 | 74.84 | 77.23 | 74.54 | 76.34 | +2.18% | 1,957,100 |
| 2026-02-02 | 73.27 | 74.89 | 72.77 | 74.71 | +1.66% | 1,793,100 |
| 2026-01-30 | 73.56 | 73.66 | 72.05 | 73.49 | +0.44% | 1,939,400 |
| 2026-01-29 | 72.18 | 74.42 | 71.14 | 73.17 | +5.30% | 3,734,300 |
| 2026-01-28 | 70.11 | 70.70 | 69.36 | 69.49 | -1.63% | 2,822,500 |
| 2026-01-27 | 71.00 | 72.06 | 70.38 | 70.64 | -0.54% | 1,418,800 |
| 2026-01-26 | 72.47 | 72.82 | 70.81 | 71.02 | -1.99% | 1,182,000 |
| 2026-01-23 | 73.05 | 73.19 | 71.98 | 72.46 | -0.86% | 943,500 |
| 2026-01-22 | 72.73 | 73.39 | 72.29 | 73.09 | +1.18% | 1,125,900 |
| 2026-01-21 | 71.28 | 72.78 | 70.99 | 72.24 | +2.38% | 910,400 |
| 2026-01-20 | 71.40 | 71.91 | 70.15 | 70.56 | -2.65% | 1,179,700 |
| 2026-01-16 | 71.92 | 72.55 | 71.63 | 72.48 | +0.68% | 1,153,800 |
| 2026-01-15 | 71.94 | 72.08 | 71.32 | 71.99 | +1.14% | 1,055,000 |
| 2026-01-14 | 70.50 | 71.65 | 70.50 | 71.18 | +0.86% | 996,100 |
| 2026-01-13 | 71.46 | 71.57 | 69.97 | 70.57 | -0.62% | 990,800 |
| 2026-01-12 | 69.86 | 71.61 | 69.86 | 71.01 | +0.69% | 1,285,200 |
| 2026-01-09 | 70.97 | 71.68 | 69.54 | 70.52 | +0.17% | 1,478,000 |
| 2026-01-08 | 66.69 | 70.82 | 66.69 | 70.40 | +4.89% | 1,859,400 |
| 2026-01-07 | 68.81 | 69.01 | 67.11 | 67.12 | -2.23% | 1,110,800 |
| 2026-01-06 | 67.77 | 69.04 | 67.39 | 68.65 | +0.20% | 1,066,000 |
| 2026-01-05 | 67.79 | 69.00 | 67.66 | 68.51 | +0.28% | 1,493,700 |
| 2026-01-02 | 67.06 | 68.53 | 66.65 | 68.32 | +2.15% | 1,318,800 |
| 2025-12-31 | 67.54 | 67.75 | 66.84 | 66.88 | -1.27% | 666,900 |
| 2025-12-30 | 67.89 | 68.25 | 67.63 | 67.74 | -0.50% | 695,200 |
| 2025-12-29 | 67.55 | 68.13 | 67.42 | 68.08 | +0.47% | 1,059,700 |
| 2025-12-26 | 67.87 | 68.01 | 67.50 | 67.76 | -0.29% | 543,200 |
| 2025-12-24 | 67.80 | 68.25 | 67.49 | 67.96 | +0.32% | 562,100 |
| 2025-12-23 | 68.21 | 68.38 | 67.35 | 67.74 | -0.54% | 747,600 |
| 2025-12-22 | 67.80 | 68.51 | 67.74 | 68.11 | +0.15% | 883,700 |
| 2025-12-19 | 68.42 | 68.50 | 67.71 | 68.01 | -0.26% | 2,287,800 |
| 2025-12-18 | 68.31 | 69.14 | 68.02 | 68.19 | +0.16% | 984,700 |
| 2025-12-17 | 67.49 | 68.79 | 67.18 | 68.08 | +0.21% | 1,185,800 |
| 2025-12-16 | 68.92 | 68.99 | 67.61 | 67.94 | -1.28% | 1,146,700 |
| 2025-12-15 | 68.88 | 69.35 | 68.10 | 68.82 | +0.15% | 1,195,300 |
| 2025-12-12 | 68.89 | 69.50 | 68.19 | 68.72 | +0.20% | 1,289,700 |
| 2025-12-11 | 68.71 | 69.13 | 68.01 | 68.58 | +0.97% | 1,095,400 |
| 2025-12-10 | 66.66 | 68.22 | 66.60 | 67.92 | +2.24% | 1,146,000 |
| 2025-12-09 | 66.91 | 67.24 | 66.18 | 66.43 | -1.07% | 1,142,600 |
| 2025-12-08 | 67.87 | 67.87 | 66.60 | 67.15 | -1.29% | 1,934,500 |
| 2025-12-05 | 67.51 | 68.40 | 67.26 | 68.03 | +1.24% | 1,931,200 |
| 2025-12-04 | 67.69 | 68.91 | 66.81 | 67.20 | -0.18% | 1,728,700 |
| 2025-12-03 | 65.84 | 67.45 | 65.77 | 67.32 | +2.06% | 1,187,900 |
| 2025-12-02 | 66.01 | 66.37 | 65.23 | 65.96 | -0.09% | 1,164,000 |
| 2025-12-01 | 65.37 | 66.48 | 65.05 | 66.02 | +0.06% | 1,559,400 |
| 2025-11-28 | 66.57 | 66.71 | 65.97 | 65.98 | -0.53% | 772,900 |
| 2025-11-26 | 65.18 | 66.49 | 65.18 | 66.33 | +1.41% | 2,339,100 |
| 2025-11-25 | 64.72 | 65.63 | 64.27 | 65.41 | +2.04% | 1,435,300 |
| 2025-11-24 | 64.72 | 65.01 | 64.02 | 64.10 | -1.54% | 1,644,400 |
| 2025-11-21 | 63.53 | 66.10 | 63.53 | 65.10 | +2.92% | 2,023,500 |
| 2025-11-20 | 64.24 | 64.70 | 62.97 | 63.25 | -0.57% | 1,375,300 |
| 2025-11-19 | 63.65 | 64.00 | 63.11 | 63.61 | +0.36% | 1,270,100 |
| 2025-11-18 | 63.19 | 63.81 | 62.96 | 63.38 | +0.11% | 1,257,600 |
| 2025-11-17 | 64.62 | 64.79 | 63.23 | 63.31 | -2.21% | 964,200 |
| 2025-11-14 | 65.85 | 66.27 | 64.65 | 64.74 | -2.04% | 1,168,800 |
| 2025-11-13 | 66.51 | 67.37 | 65.85 | 66.09 | -0.42% | 1,323,300 |
| 2025-11-12 | 66.33 | 66.74 | 66.02 | 66.37 | +0.88% | 1,149,900 |
| 2025-11-11 | 66.42 | 66.63 | 65.45 | 65.79 | -0.57% | 1,056,400 |
| 2025-11-10 | 66.12 | 66.37 | 65.40 | 66.17 | -0.14% | 1,062,900 |
| 2025-11-07 | 65.33 | 66.39 | 65.33 | 66.26 | +1.04% | 1,172,800 |
| 2025-11-06 | 66.37 | 66.81 | 65.57 | 65.58 | -0.68% | 1,092,700 |
| 2025-11-05 | 65.15 | 66.19 | 65.11 | 66.03 | +1.35% | 1,418,300 |
| 2025-11-04 | 65.73 | 66.32 | 64.92 | 65.15 | -0.78% | 1,303,400 |
| 2025-11-03 | 65.67 | 66.02 | 65.21 | 65.66 | -0.50% | 1,331,200 |
| 2025-10-31 | 65.95 | 66.87 | 65.64 | 65.99 | -1.06% | 2,236,100 |
| 2025-10-30 | 65.58 | 67.30 | 65.55 | 66.70 | +1.71% | 1,859,300 |
| 2025-10-29 | 66.18 | 66.92 | 65.06 | 65.58 | -1.89% | 1,841,300 |
| 2025-10-28 | 68.27 | 69.65 | 65.50 | 66.84 | -2.58% | 3,248,700 |
| 2025-10-27 | 69.03 | 69.54 | 68.44 | 68.61 | -0.42% | 1,527,800 |
| 2025-10-24 | 69.87 | 70.19 | 68.88 | 68.90 | -0.20% | 1,294,900 |
| 2025-10-23 | 68.16 | 69.36 | 68.00 | 69.04 | +1.23% | 868,700 |
| 2025-10-22 | 70.83 | 70.84 | 68.12 | 68.20 | -3.94% | 1,554,500 |
| 2025-10-21 | 69.87 | 71.03 | 69.47 | 71.00 | +1.70% | 1,151,500 |
| 2025-10-20 | 69.83 | 70.19 | 69.25 | 69.81 | +0.14% | 1,074,600 |
| 2025-10-17 | 69.44 | 69.86 | 69.03 | 69.71 | +0.50% | 989,400 |
| 2025-10-16 | 69.51 | 69.54 | 68.75 | 69.36 | +0.22% | 1,012,100 |
| 2025-10-15 | 68.82 | 69.58 | 68.61 | 69.21 | +0.57% | 1,072,600 |
| 2025-10-14 | 67.46 | 69.11 | 67.24 | 68.82 | +1.68% | 927,500 |
| 2025-10-13 | 68.09 | 68.72 | 67.54 | 67.68 | -0.10% | 1,028,300 |
| 2025-10-10 | 69.75 | 70.15 | 67.67 | 67.75 | -2.84% | 1,337,900 |
| 2025-10-09 | 71.03 | 71.07 | 69.54 | 69.73 | -1.89% | 1,093,700 |
| 2025-10-08 | 71.45 | 71.54 | 70.69 | 71.07 | -0.46% | 806,300 |
| 2025-10-07 | 72.51 | 72.60 | 71.37 | 71.40 | -1.41% | 808,600 |
| 2025-10-06 | 72.88 | 73.15 | 72.20 | 72.42 | -1.27% | 704,300 |
| 2025-10-03 | 73.39 | 73.90 | 73.26 | 73.35 | -0.26% | 649,600 |
| 2025-10-02 | 73.15 | 73.97 | 72.79 | 73.54 | +0.60% | 831,500 |
| 2025-10-01 | 73.28 | 73.56 | 72.43 | 73.10 | -0.42% | 1,053,400 |
| 2025-09-30 | 72.98 | 73.56 | 72.87 | 73.41 | +0.91% | 751,300 |
| 2025-09-29 | 73.19 | 73.46 | 72.53 | 72.75 | +0.41% | 671,800 |
| 2025-09-26 | 71.62 | 72.55 | 71.29 | 72.45 | +1.47% | 637,200 |
| 2025-09-25 | 71.97 | 72.15 | 71.09 | 71.40 | -0.78% | 682,400 |
| 2025-09-24 | 71.83 | 72.70 | 71.73 | 71.96 | -0.29% | 820,900 |
| 2025-09-23 | 72.49 | 73.33 | 71.74 | 72.17 | -0.12% | 622,300 |
| 2025-09-22 | 72.78 | 72.82 | 72.09 | 72.26 | -1.14% | 769,400 |
| 2025-09-19 | 72.88 | 73.39 | 72.47 | 73.09 | +0.03% | 2,025,700 |
| 2025-09-18 | 73.26 | 73.52 | 72.69 | 73.07 | -0.07% | 915,800 |
| 2025-09-17 | 73.98 | 75.20 | 72.65 | 73.12 | -0.67% | 1,083,200 |
| 2025-09-16 | 73.30 | 73.71 | 72.78 | 73.61 | +0.49% | 640,100 |
| 2025-09-15 | 72.83 | 73.43 | 72.47 | 73.25 | +0.94% | 799,600 |
| 2025-09-12 | 73.81 | 74.16 | 72.53 | 72.57 | -2.33% | 766,700 |
| 2025-09-11 | 72.73 | 74.72 | 72.50 | 74.30 | +2.50% | 1,673,100 |
| 2025-09-10 | 71.73 | 72.65 | 71.69 | 72.49 | +0.68% | 1,105,000 |
| 2025-09-09 | 73.48 | 73.56 | 71.26 | 72.00 | -2.65% | 1,200,300 |
| 2025-09-08 | 73.41 | 74.09 | 72.67 | 73.96 | +0.38% | 1,165,600 |
| 2025-09-05 | 73.04 | 74.09 | 72.94 | 73.68 | +1.43% | 1,445,100 |
| 2025-09-04 | 71.22 | 72.64 | 70.79 | 72.64 | +2.61% | 1,185,900 |
| 2025-09-03 | 70.00 | 71.16 | 70.00 | 70.79 | +0.58% | 1,337,100 |
| 2025-09-02 | 70.67 | 70.96 | 70.08 | 70.38 | -1.28% | 1,311,500 |
| 2025-08-29 | 72.05 | 72.07 | 71.02 | 71.29 | -0.46% | 886,400 |
| 2025-08-28 | 72.67 | 72.83 | 71.32 | 71.62 | -1.10% | 1,081,400 |
| 2025-08-27 | 72.08 | 73.07 | 71.90 | 72.42 | +0.06% | 1,111,900 |
| 2025-08-26 | 72.42 | 73.04 | 72.19 | 72.38 | -0.22% | 1,132,900 |
| 2025-08-25 | 73.41 | 73.42 | 72.36 | 72.54 | -1.45% | 625,000 |
| 2025-08-22 | 72.13 | 73.85 | 71.91 | 73.61 | +2.59% | 674,100 |
| 2025-08-21 | 71.47 | 72.21 | 71.24 | 71.75 | -0.14% | 723,300 |
| 2025-08-20 | 72.64 | 73.04 | 71.85 | 71.85 | -1.33% | 847,700 |
| 2025-08-19 | 72.30 | 73.38 | 72.08 | 72.82 | +0.93% | 764,200 |
| 2025-08-18 | 72.31 | 72.44 | 71.83 | 72.15 | -0.08% | 1,066,600 |
| 2025-08-15 | 72.60 | 72.73 | 71.88 | 72.21 | -0.43% | 1,251,600 |
| 2025-08-14 | 72.50 | 73.18 | 72.21 | 72.52 | -1.52% | 908,700 |
| 2025-08-13 | 71.50 | 73.81 | 71.30 | 73.64 | +3.24% | 1,250,200 |
| 2025-08-12 | 70.73 | 71.42 | 70.35 | 71.33 | +1.13% | 946,100 |
| 2025-08-11 | 70.86 | 71.13 | 69.53 | 70.53 | -0.42% | 1,100,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+7.17%). Worst month: May (-4.61%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Smith AO Corporation's (AOS) latest close?
63.98 on 2026-08-07, from the Closelook data lake's daily price record.
What is AOS's 52-week high and low?
81.87 high and 54.16 low over the trailing 52 weeks, as of 2026-08-07.
What is Smith AO Corporation's strongest and weakest month historically?
Historically, AOS's strongest calendar month has been Jun (average +7.17%) and its weakest May (average -4.61%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.