The lowest closing price for Smith AO (AOS) between 1962 and 2025 was $0.11, on July 31, 1984. It is up 32,640.2% in that time. The latest price is $69.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $73.28 | $73.97 | $67.24 | $68.82 | 9,241,100 |
September 2025 | $70.67 | $75.20 | $70.00 | $73.41 | 21,610,102 |
August 2025 | $70.50 | $73.85 | $69.53 | $71.29 | 21,116,800 |
July 2025 | $64.99 | $76.94 | $64.96 | $70.79 | 36,892,600 |
June 2025 | $63.40 | $65.85 | $61.90 | $65.26 | 32,501,900 |
May 2025 | $67.90 | $70.55 | $63.30 | $64.00 | 38,471,200 |
April 2025 | $64.70 | $67.89 | $58.25 | $67.53 | 36,814,000 |
March 2025 | $66.37 | $70.25 | $64.06 | $64.72 | 29,679,300 |
February 2025 | $66.05 | $67.10 | $63.91 | $65.83 | 26,205,000 |
January 2025 | $67.49 | $72.07 | $64.56 | $66.64 | 29,246,300 |
December 2024 | $73.52 | $73.75 | $66.39 | $67.20 | 20,710,600 |
November 2024 | $74.29 | $76.76 | $69.68 | $73.38 | 19,471,700 |
October 2024 | $88.23 | $88.41 | $73.70 | $73.98 | 26,345,100 |
September 2024 | $81.92 | $90.29 | $75.15 | $88.10 | 19,980,300 |
August 2024 | $83.38 | $84.22 | $77.12 | $82.11 | 17,084,600 |
July 2024 | $80.30 | $90.33 | $77.35 | $83.40 | 25,872,600 |
June 2024 | $81.60 | $83.63 | $78.39 | $79.90 | 14,802,800 |
May 2024 | $80.93 | $85.82 | $79.07 | $81.72 | 17,065,500 |
April 2024 | $86.95 | $87.37 | $78.49 | $80.94 | 25,322,400 |
March 2024 | $80.34 | $87.56 | $80.31 | $87.07 | 18,778,900 |
February 2024 | $76.21 | $81.25 | $74.84 | $80.69 | 18,374,100 |
January 2024 | $79.21 | $80.11 | $74.88 | $75.54 | 20,476,900 |
December 2023 | $73.17 | $80.24 | $72.90 | $79.92 | 18,623,400 |
November 2023 | $67.94 | $74.63 | $67.06 | $73.06 | 18,166,800 |
October 2023 | $63.59 | $70.16 | $62.58 | $67.63 | 26,282,000 |
Daily pricing data for Smith AO dates back to 9/30/1983, and may be incomplete.
