The highest closing price for Smith AO (AOS) last month was $74.30, on September 11. It was up 3.9% for the month. The latest price is $69.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $72.98 | $73.56 | $72.87 | $73.41 | 751,300 |
September 29 2025 | $73.19 | $73.46 | $72.53 | $72.75 | 671,800 |
September 26 2025 | $71.62 | $72.55 | $71.29 | $72.45 | 637,200 |
September 25 2025 | $71.97 | $72.15 | $71.09 | $71.40 | 682,400 |
September 24 2025 | $71.83 | $72.70 | $71.73 | $71.96 | 820,900 |
September 23 2025 | $72.49 | $73.33 | $71.74 | $72.17 | 622,356 |
September 22 2025 | $72.78 | $72.82 | $72.09 | $72.26 | 769,446 |
September 19 2025 | $72.88 | $73.39 | $72.47 | $73.09 | 2,025,700 |
September 18 2025 | $73.26 | $73.52 | $72.69 | $73.07 | 915,800 |
September 17 2025 | $73.98 | $75.20 | $72.65 | $73.12 | 1,083,200 |
September 16 2025 | $73.30 | $73.71 | $72.78 | $73.61 | 640,100 |
September 15 2025 | $72.83 | $73.43 | $72.47 | $73.25 | 799,600 |
September 12 2025 | $73.81 | $74.16 | $72.53 | $72.57 | 766,700 |
September 11 2025 | $72.73 | $74.72 | $72.50 | $74.30 | 1,673,100 |
September 10 2025 | $71.73 | $72.65 | $71.69 | $72.49 | 1,105,000 |
September 09 2025 | $73.48 | $73.56 | $71.26 | $72.00 | 1,200,300 |
September 08 2025 | $73.41 | $74.09 | $72.67 | $73.96 | 1,165,600 |
September 05 2025 | $73.04 | $74.09 | $72.94 | $73.68 | 1,445,100 |
September 04 2025 | $71.22 | $72.64 | $70.79 | $72.64 | 1,185,900 |
September 03 2025 | $70.00 | $71.16 | $70.00 | $70.79 | 1,337,100 |
September 02 2025 | $70.67 | $70.96 | $70.08 | $70.38 | 1,311,500 |
Daily pricing data for Smith AO dates back to 9/30/1983, and may be incomplete.
