기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
AO Smith Corp | AOS | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
82.90 | 82.90 | 84.34 | 84.31 | 83.21 |
AOS Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 86.25 | 88.77 | 80.64 | 84.93 | 1,373,501 | -1.94 | -2.25% |
1개월 | 89.33 | 89.77 | 80.64 | 86.19 | 1,107,667 | -5.02 | -5.62% |
3개월 | 78.04 | 89.96 | 76.89 | 84.77 | 983,070 | 6.27 | 8.03% |
6개월 | 68.71 | 89.96 | 67.965 | 80.92 | 963,886 | 15.60 | 22.70% |
1년 | 68.93 | 89.96 | 63.88 | 75.29 | 963,383 | 15.38 | 22.31% |
3년 | 66.30 | 89.96 | 46.58 | 68.33 | 1,040,449 | 18.01 | 27.16% |
5년 | 55.88 | 89.96 | 33.805 | 58.24 | 1,239,333 | 28.43 | 50.88% |
AOS 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
30 4월(4) 2024 | 84.31 | 1.10 | 1.32% | 82.90 | 84.34 | 82.90 | 1,479,331 |
27 4월(4) 2024 | 83.21 | 0.39 | 0.47% | 82.68 | 84.11 | 82.33 | 1,316,242 |
26 4월(4) 2024 | 82.82 | -4.18 | -4.80% | 81.12 | 83.40 | 80.64 | 2,323,955 |
25 4월(4) 2024 | 87.00 | -0.92 | -1.05% | 87.77 | 88.77 | 86.30 | 1,264,083 |
24 4월(4) 2024 | 87.92 | 1.02 | 1.17% | 87.24 | 88.23 | 86.92 | 695,190 |
23 4월(4) 2024 | 86.90 | 0.83 | 0.96% | 86.25 | 87.90 | 85.7801 | 1,268,034 |
20 4월(4) 2024 | 86.07 | -0.62 | -0.72% | 86.81 | 87.44 | 85.851 | 1,134,602 |
19 4월(4) 2024 | 86.69 | 0.23 | 0.27% | 87.00 | 87.93 | 86.505 | 1,198,772 |
18 4월(4) 2024 | 86.46 | 1.06 | 1.24% | 85.83 | 86.80 | 85.21 | 1,686,718 |
17 4월(4) 2024 | 85.40 | 0.25 | 0.29% | 84.69 | 85.75 | 84.61 | 845,290 |
16 4월(4) 2024 | 85.15 | -1.35 | -1.56% | 87.94 | 87.9905 | 84.99 | 770,873 |
13 4월(4) 2024 | 86.50 | 0.35 | 0.41% | 85.33 | 86.58 | 85.33 | 1,178,432 |
12 4월(4) 2024 | 86.15 | 0.62 | 0.72% | 85.96 | 86.38 | 85.09 | 901,751 |
11 4월(4) 2024 | 85.53 | -0.94 | -1.09% | 84.99 | 86.07 | 84.755 | 984,996 |
10 4월(4) 2024 | 86.47 | -0.50 | -0.57% | 87.10 | 87.24 | 85.18 | 1,251,576 |
09 4월(4) 2024 | 86.97 | -0.57 | -0.65% | 88.05 | 88.07 | 86.95 | 902,744 |
06 4월(4) 2024 | 87.54 | 0.40 | 0.46% | 87.39 | 88.025 | 86.79 | 915,960 |
05 4월(4) 2024 | 87.14 | -1.51 | -1.70% | 89.39 | 89.69 | 86.96 | 1,036,566 |
04 4월(4) 2024 | 88.65 | 0.10 | 0.11% | 88.55 | 89.415 | 88.29 | 899,036 |
03 4월(4) 2024 | 88.55 | -0.53 | -0.59% | 88.51 | 88.8999 | 87.89 | 902,310 |