ストックスクリーナーアプリを入手
70.79
0.58%
0.41
アフターアワーズ：
70.79
A O Smith Corp (AOS) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09-03 | $71.16 | $70.00 | $1.16 | 1,336,904.0 | +0.58% |
| 2025-09-02 | $70.96 | $70.08 | $0.875 | 1,311,524.0 | -1.28% |
| 2025-08-29 | $72.07 | $71.02 | $1.05 | 886,395.0 | -0.46% |
| 2025-08-28 | $72.83 | $71.32 | $1.51 | 1,081,165.0 | -1.10% |
| 2025-08-27 | $73.07 | $71.90 | $1.17 | 1,111,854.0 | +0.06% |
| 2025-08-26 | $73.03 | $72.19 | $0.84 | 1,132,870.0 | -0.21% |
| 2025-08-25 | $73.42 | $72.36 | $1.06 | 499,097.0 | -1.47% |
| 2025-08-22 | $73.84 | $71.91 | $1.94 | 674,014.0 | +2.59% |
| 2025-08-21 | $72.20 | $71.24 | $0.965 | 723,329.0 | -0.14% |
| 2025-08-20 | $73.04 | $71.84 | $1.20 | 847,631.0 | -1.33% |
| 2025-08-19 | $73.38 | $72.08 | $1.30 | 764,215.0 | +0.93% |
| 2025-08-18 | $72.44 | $71.83 | $0.6064 | 1,065,930.0 | -0.08% |
| 2025-08-15 | $72.73 | $71.88 | $0.855 | 1,251,522.0 | -0.43% |
| 2025-08-14 | $73.18 | $72.21 | $0.97 | 908,669.0 | -1.52% |
| 2025-08-13 | $73.81 | $71.30 | $2.51 | 1,250,002.0 | +3.24% |
| 2025-08-12 | $71.42 | $70.35 | $1.07 | 875,368.0 | +1.13% |
| 2025-08-11 | $71.13 | $69.53 | $1.60 | 1,100,609.0 | -0.42% |
| 2025-08-08 | $70.93 | $70.28 | $0.654 | 1,357,319.0 | +0.30% |
| 2025-08-07 | $71.57 | $70.38 | $1.19 | 860,903.0 | +0.09% |
| 2025-08-06 | $71.26 | $70.36 | $0.90 | 1,020,558.0 | +0.34% |
| 2025-08-05 | $70.82 | $69.74 | $1.08 | 1,132,638.0 | -0.03% |
A O Smith Corp (AOS) 株の年ごとの株価履歴
この詳細な分析では、A O Smith Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAOS株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、A O Smith Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のA O Smith Corp (AOS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $71.16 | $70.00 | $1.16 | 3,985,332.0 | -0.70% |
| 2025-08 | $73.84 | $69.53 | $4.31 | 20,918,062.0 | +0.71% |
| 2025-07 | $77.31 | $65.27 | $12.04 | 36,032,172.0 | +7.96% |
| 2025-06 | $66.17 | $62.20 | $3.97 | 32,463,866.0 | +1.96% |
| 2025-05 | $70.89 | $63.61 | $7.28 | 38,407,904.0 | -5.23% |
| 2025-04 | $68.22 | $58.83 | $9.39 | 36,383,366.0 | +3.82% |
| 2025-03 | $70.95 | $64.70 | $6.25 | 26,839,420.0 | -1.68% |
| 2025-02 | $67.77 | $64.55 | $3.22 | 24,284,817.0 | -1.22% |
| 2025-01 | $73.16 | $65.53 | $7.63 | 27,541,842.0 | -1.33% |
2024年のA O Smith Corp (AOS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $74.86 | $67.39 | $7.47 | 18,581,566.0 | -8.69% |
| 2024-11 | $77.92 | $70.73 | $7.19 | 18,576,035.0 | -0.81% |
| 2024-10 | $90.15 | $74.81 | $15.34 | 25,267,057.0 | -16.40% |
| 2024-09 | $92.06 | $76.63 | $15.43 | 19,205,876.0 | +7.30% |
| 2024-08 | $85.86 | $78.63 | $7.23 | 16,295,426.0 | -1.55% |
| 2024-07 | $92.44 | $79.17 | $13.27 | 24,265,965.0 | +3.99% |
| 2024-06 | $85.59 | $80.23 | $5.36 | 14,192,851.0 | -2.22% |
| 2024-05 | $87.83 | $80.93 | $6.90 | 15,928,645.0 | +0.97% |
| 2024-04 | $89.77 | $80.64 | $9.13 | 24,675,076.0 | -7.40% |
| 2024-03 | $89.96 | $82.51 | $7.45 | 18,499,531.0 | +7.91% |
| 2024-02 | $83.48 | $76.89 | $6.59 | 18,178,158.0 | +6.82% |
| 2024-01 | $82.63 | $76.93 | $5.70 | 20,266,274.0 | -5.86% |
2023年のA O Smith Corp (AOS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $82.77 | $75.19 | $7.58 | 18,188,141.0 | +9.39% |
| 2023-11 | $76.98 | $69.17 | $7.81 | 18,096,341.0 | +8.03% |
| 2023-10 | $72.71 | $64.86 | $7.85 | 26,281,896.0 | +5.49% |
| 2023-09 | $73.67 | $64.14 | $9.53 | 18,700,473.0 | -8.79% |
| 2023-08 | $74.31 | $68.14 | $6.17 | 17,626,865.0 | -0.18% |
| 2023-07 | $76.94 | $69.85 | $7.09 | 22,235,388.0 | -0.21% |
| 2023-06 | $73.22 | $63.94 | $9.28 | 17,575,810.0 | +13.83% |
| 2023-05 | $70.85 | $63.88 | $6.97 | 21,681,992.0 | -6.37% |
| 2023-04 | $70.23 | $63.40 | $6.83 | 25,325,610.0 | -1.24% |
| 2023-03 | $69.50 | $64.72 | $4.78 | 24,859,951.0 | +5.36% |
| 2023-02 | $71.87 | $64.39 | $7.48 | 19,427,448.0 | -3.06% |
| 2023-01 | $68.12 | $57.45 | $10.67 | 29,206,176.0 | +18.27% |
0.12%
0.24%
大文字化:
|
ボリューム (24 時間):