ストックスクリーナーアプリを入手
65.76
1.76%
-1.1358
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 |
|---|---|---|---|---|---|
| 2025-03-28 | $67.25 | $65.53 | $1.72 | 237,197.0 | -1.69% |
| 2025-03-27 | $67.51 | $66.52 | $0.99 | 705,892.0 | -0.67% |
| 2025-03-26 | $68.02 | $66.66 | $1.36 | 938,987.0 | +0.93% |
| 2025-03-25 | $67.30 | $65.94 | $1.36 | 1,004,804.0 | +0.54% |
| 2025-03-24 | $67.83 | $66.24 | $1.59 | 993,828.0 | -0.20% |
| 2025-03-21 | $66.82 | $65.89 | $0.93 | 3,320,175.0 | -0.31% |
| 2025-03-20 | $67.31 | $66.52 | $0.785 | 1,077,170.0 | -1.32% |
| 2025-03-19 | $67.94 | $67.05 | $0.885 | 1,093,395.0 | -0.09% |
| 2025-03-18 | $67.96 | $67.08 | $0.88 | 955,428.0 | +0.25% |
| 2025-03-17 | $67.72 | $66.15 | $1.57 | 1,086,435.0 | +0.96% |
| 2025-03-14 | $66.92 | $65.45 | $1.47 | 1,119,330.0 | +2.14% |
| 2025-03-13 | $65.98 | $65.02 | $0.96 | 1,135,521.0 | -0.29% |
| 2025-03-12 | $67.56 | $65.62 | $1.94 | 1,341,960.0 | -2.19% |
| 2025-03-11 | $69.99 | $66.48 | $3.51 | 1,919,512.0 | -3.59% |
| 2025-03-10 | $70.95 | $69.03 | $1.92 | 1,406,523.0 | +0.29% |
| 2025-03-07 | $69.98 | $68.02 | $1.96 | 1,366,208.0 | +1.73% |
| 2025-03-06 | $68.39 | $66.12 | $2.27 | 1,610,790.0 | +2.60% |
| 2025-03-05 | $67.00 | $65.64 | $1.36 | 1,384,738.0 | +1.36% |
| 2025-03-04 | $66.42 | $65.55 | $0.87 | 503,360.0 | -1.16% |
| 2025-03-03 | $67.29 | $66.10 | $1.19 | 1,493,891.0 | -0.15% |
| 2025-02-28 | $66.99 | $65.63 | $1.36 | 1,206,317.0 | +0.82% |
| 2025-02-27 | $66.70 | $65.56 | $1.14 | 777,246.0 | -0.33% |
| 2025-02-26 | $67.44 | $66.10 | $1.34 | 1,040,399.0 | -1.24% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $70.95 | $65.02 | $5.93 | 24,695,144.0 | -1.07% |
| 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% |
1.29%
大文字化:
|
ボリューム (24 時間):