ストックスクリーナーアプリを入手
71.10
2.94%
2.03
アフターアワーズ：
71.10
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 |
|---|---|---|---|---|---|
| 2025-07-22 | $71.15 | $69.02 | $2.13 | 1,668,041.0 | +2.94% |
| 2025-07-21 | $70.73 | $69.03 | $1.70 | 1,761,497.0 | -1.75% |
| 2025-07-18 | $71.05 | $69.90 | $1.15 | 2,486,898.0 | -0.64% |
| 2025-07-17 | $70.80 | $68.20 | $2.59 | 2,210,364.0 | +3.97% |
| 2025-07-16 | $68.08 | $66.79 | $1.29 | 1,710,949.0 | +1.20% |
| 2025-07-15 | $69.43 | $67.13 | $2.30 | 1,198,545.0 | -2.34% |
| 2025-07-14 | $69.14 | $68.22 | $0.925 | 864,566.0 | -0.33% |
| 2025-07-11 | $70.11 | $68.90 | $1.20 | 1,076,940.0 | -1.97% |
| 2025-07-10 | $71.72 | $69.49 | $2.23 | 1,588,149.0 | +1.40% |
| 2025-07-09 | $69.66 | $68.21 | $1.45 | 1,346,223.0 | +1.52% |
| 2025-07-08 | $68.80 | $67.78 | $1.02 | 1,200,091.0 | +0.59% |
| 2025-07-07 | $68.54 | $67.43 | $1.11 | 1,935,176.0 | +0.21% |
| 2025-07-03 | $68.36 | $67.67 | $0.695 | 658,924.0 | -0.25% |
| 2025-07-02 | $68.15 | $67.16 | $0.99 | 1,109,448.0 | +0.49% |
| 2025-07-01 | $68.96 | $65.27 | $3.69 | 1,437,992.0 | +3.34% |
| 2025-06-30 | $65.84 | $65.17 | $0.665 | 1,431,508.0 | -0.12% |
| 2025-06-27 | $65.81 | $64.78 | $1.03 | 2,027,454.0 | +1.52% |
| 2025-06-26 | $65.04 | $64.28 | $0.7556 | 967,238.0 | -0.57% |
| 2025-06-25 | $65.28 | $64.47 | $0.81 | 1,290,191.0 | +0.15% |
| 2025-06-24 | $64.98 | $64.05 | $0.94 | 878,361.0 | +1.25% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $71.72 | $65.27 | $6.45 | 23,921,844.0 | +8.43% |
| 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% |
1.85%
大文字化:
|
ボリューム (24 時間):