Smith Ao Stock Price History
| AOS Stock | USD 65.65 0.98 1.52% |
Below is the normalized historical share price chart for Smith AO extending back to September 30, 1983. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Smith AO stands at 65.65, as last reported on the 28th of June, with the highest price reaching 65.81 and the lowest price hitting 64.79 during the day.
If you're considering investing in Smith Stock, it is important to understand the factors that can impact its price. Currently, Smith AO is very steady. Smith AO owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0173, which indicates the firm had a 0.0173 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Smith AO, which you can use to evaluate the volatility of the company. Please validate Smith AO's Coefficient Of Variation of 316747.4, risk adjusted performance of 0.0018, and Semi Deviation of 1.89 to confirm if the risk estimate we provide is consistent with the expected return of 0.0331%. At this time, Smith AO's Total Stockholder Equity is comparatively stable compared to the past year. Common Stock Shares Outstanding is likely to gain to about 147.5 M in 2025, despite the fact that Other Stockholder Equity is likely to grow to (1.8 B). . At this time, Smith AO's Price To Sales Ratio is comparatively stable compared to the past year. Price Book Value Ratio is likely to gain to 5.59 in 2025, despite the fact that Price Earnings To Growth Ratio is likely to grow to (11.04). Smith Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 7th of September 1984 | 200 Day MA 70.7426 | 50 Day MA 65.88 | Beta 1.213 |
Sharpe Ratio = 0.0173
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | AOS |
Estimated Market Risk
| 1.91 actual daily | 17 83% of assets are more volatile |
Expected Return
| 0.03 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| 0.02 actual daily | 1 99% of assets perform better |
Based on monthly moving average Smith AO is performing at about 1% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Smith AO by adding it to a well-diversified portfolio.
Price Book 5.0291 | Enterprise Value Ebitda 12.115 | Price Sales 2.4164 | Shares Float 114.1 M | Dividend Share 1.32 |
Smith AO Stock Price History Chart
There are several ways to analyze Smith Stock price data. The simplest method is using a basic Smith candlestick price chart, which shows Smith AO price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | May 16, 2025 | 70.52 |
| Lowest Price | April 8, 2025 | 59.33 |
Smith AO June 28, 2025 Stock Price Synopsis
Various analyses of Smith AO's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Smith Stock. It can be used to describe the percentage change in the price of Smith AO from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Smith Stock.| Smith AO Price Action Indicator | 0.84 | |
| Smith AO Price Rate Of Daily Change | 1.02 | |
| Smith AO Price Daily Balance Of Power | 0.96 |
Smith AO June 28, 2025 Stock Price Analysis
Smith Stock Price History Data
The price series of Smith AO for the period between Sun, Mar 30, 2025 and Sat, Jun 28, 2025 has a statistical range of 11.19 with a coefficient of variation of 3.81. The prices are distributed with arithmetic mean of 65.37. The median price for the last 90 days is 64.94. The company had 2:1 stock split on 6th of October 2016. Smith AO issued dividends on 2025-04-30.| Open | High | Low | Close | Volume | ||
06/28/2025 | 64.87 | 65.81 | 64.79 | 65.65 | ||
06/27/2025 | 64.87 | 65.81 | 64.79 | 65.65 | 2,027,500 | |
| 06/26/2025 | 64.63 | 65.04 | 64.28 | 64.67 | 967,284 | |
06/25/2025 | 65.14 | 65.28 | 64.47 | 65.04 | 1,290,191 | |
| 06/24/2025 | 64.39 | 64.99 | 64.05 | 64.94 | 878,375 | |
06/23/2025 | 62.71 | 64.15 | 62.26 | 64.14 | 1,386,600 | |
06/20/2025 | 63.38 | 63.55 | 62.20 | 62.74 | 2,773,600 | |
06/18/2025 | 63.18 | 63.72 | 63.00 | 63.08 | 1,198,800 | |
06/17/2025 | 63.90 | 64.43 | 63.02 | 63.23 | 1,422,115 | |
06/16/2025 | 64.25 | 64.38 | 63.48 | 64.32 | 1,551,800 | |
06/13/2025 | 64.00 | 64.43 | 63.55 | 63.81 | 2,217,100 | |
| 06/12/2025 | 64.97 | 65.22 | 63.81 | 64.25 | 1,763,604 | |
| 06/11/2025 | 66.17 | 66.17 | 65.21 | 65.43 | 1,170,854 | |
| 06/10/2025 | 65.29 | 65.94 | 64.73 | 65.74 | 1,276,137 | |
06/09/2025 | 64.37 | 65.18 | 64.36 | 64.83 | 1,331,800 | |
06/06/2025 | 64.15 | 64.53 | 63.94 | 64.34 | 1,316,300 | |
06/05/2025 | 64.49 | 64.49 | 63.06 | 63.80 | 2,349,440 | |
| 06/04/2025 | 64.42 | 64.89 | 64.11 | 64.30 | 1,452,773 | |
06/03/2025 | 62.90 | 64.22 | 62.67 | 64.00 | 2,228,515 | |
06/02/2025 | 63.71 | 64.20 | 62.63 | 63.01 | 2,434,100 | |
05/30/2025 | 64.33 | 64.83 | 63.85 | 64.31 | 10,261,000 | |
| 05/29/2025 | 64.67 | 65.00 | 64.04 | 64.73 | 2,027,633 | |
| 05/28/2025 | 68.25 | 68.50 | 63.61 | 64.23 | 3,501,247 | |
05/27/2025 | 67.76 | 68.62 | 67.01 | 68.57 | 1,738,660 | |
| 05/23/2025 | 66.38 | 67.15 | 66.25 | 67.02 | 1,270,444 | |
05/22/2025 | 66.84 | 67.60 | 66.32 | 67.37 | 1,383,862 | |
05/21/2025 | 68.73 | 68.90 | 67.00 | 67.12 | 1,385,600 | |
05/20/2025 | 70.31 | 70.72 | 69.46 | 69.62 | 947,586 | |
05/19/2025 | 69.73 | 70.58 | 69.66 | 70.51 | 1,194,248 | |
05/16/2025 | 69.48 | 70.53 | 69.30 | 70.52 | 1,536,065 | |
05/15/2025 | 68.27 | 69.48 | 67.84 | 69.42 | 1,467,997 | |
05/14/2025 | 69.80 | 69.80 | 68.29 | 68.35 | 1,747,600 | |
05/13/2025 | 70.55 | 70.71 | 70.07 | 70.12 | 837,930 | |
05/12/2025 | 69.99 | 70.89 | 69.68 | 70.46 | 1,013,055 | |
05/09/2025 | 68.18 | 68.44 | 68.00 | 68.29 | 580,164 | |
05/08/2025 | 67.44 | 68.58 | 67.23 | 68.01 | 1,185,783 | |
05/07/2025 | 67.61 | 67.97 | 66.71 | 66.93 | 1,515,858 | |
| 05/06/2025 | 67.70 | 68.26 | 67.40 | 67.47 | 936,645 | |
05/05/2025 | 67.97 | 68.75 | 67.75 | 68.34 | 1,277,480 | |
05/02/2025 | 67.81 | 68.88 | 67.61 | 68.45 | 877,218 | |
05/01/2025 | 68.23 | 68.48 | 67.08 | 67.41 | 1,576,800 | |
04/30/2025 | 66.90 | 68.22 | 65.79 | 67.86 | 1,978,552 | |
| 04/29/2025 | 65.98 | 67.83 | 65.95 | 66.68 | 2,687,800 | |
04/28/2025 | 64.88 | 65.13 | 63.93 | 64.45 | 1,689,100 | |
| 04/25/2025 | 64.75 | 65.01 | 64.09 | 64.66 | 1,298,800 | |
04/24/2025 | 63.91 | 65.24 | 62.98 | 64.97 | 1,261,000 | |
04/23/2025 | 64.88 | 65.24 | 63.30 | 63.49 | 1,449,900 | |
04/22/2025 | 61.98 | 63.70 | 61.71 | 63.64 | 1,912,500 | |
04/21/2025 | 62.30 | 62.46 | 61.04 | 61.40 | 1,272,900 | |
04/17/2025 | 62.65 | 63.37 | 62.61 | 62.82 | 1,376,100 | |
04/16/2025 | 63.64 | 63.70 | 62.12 | 62.54 | 1,448,900 | |
04/15/2025 | 64.17 | 65.26 | 63.40 | 63.53 | 1,478,800 | |
04/14/2025 | 64.76 | 65.17 | 64.07 | 64.87 | 1,598,100 | |
| 04/11/2025 | 62.75 | 64.59 | 62.24 | 64.17 | 1,588,900 | |
04/10/2025 | 62.08 | 62.92 | 60.64 | 62.55 | 1,950,700 | |
04/09/2025 | 58.88 | 62.67 | 58.53 | 62.24 | 2,579,200 | |
04/08/2025 | 61.06 | 62.12 | 58.82 | 59.33 | 2,144,300 | |
04/07/2025 | 60.49 | 62.47 | 59.43 | 60.33 | 2,295,500 | |
04/04/2025 | 62.32 | 63.42 | 61.58 | 61.68 | 1,853,100 | |
04/03/2025 | 64.16 | 64.47 | 62.70 | 63.34 | 1,649,800 | |
04/02/2025 | 64.68 | 65.91 | 64.59 | 65.78 | 1,437,900 |
About Smith AO Stock history
Smith AO investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Smith is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Smith AO will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Smith AO stock prices may prove useful in developing a viable investing in Smith AO
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 147.1 M | 147.5 M | |
| Net Income Applicable To Common Shares | 271.1 M | 206.2 M |
Smith AO Quarterly Net Working Capital |
|
Smith AO Stock Technical Analysis
Smith AO technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Sectors Now
SectorsList of equity sectors categorizing publicly traded companies based on their primary business activities |
| All Next | Launch Module |
Smith AO Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Smith AO's price direction in advance. Along with the technical and fundamental analysis of Smith Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Smith to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0018 | |||
| Jensen Alpha | (0.05) | |||
| Total Risk Alpha | (0.06) | |||
| Sortino Ratio | (0.03) | |||
| Treynor Ratio | (0.01) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Smith Stock Analysis
When running Smith AO's price analysis, check to measure Smith AO's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Smith AO is operating at the current time. Most of Smith AO's value examination focuses on studying past and present price action to predict the probability of Smith AO's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Smith AO's price. Additionally, you may evaluate how the addition of Smith AO to your portfolios can decrease your overall portfolio volatility.