Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Outdoor Brands Corp (NQ: AOBC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 12.75 12.86 12.50 12.86 548,500 +0.26(+2.06%)
Dec 28, 2018 12.49 12.84 12.10 12.60 775,500 +0.08(+0.64%)
Dec 27, 2018 12.41 12.52 12.07 12.52 583,380 +0.02(+0.16%)
Dec 26, 2018 12.36 12.56 12.24 12.50 544,619 +0.22(+1.79%)
Dec 24, 2018 12.45 12.51 12.19 12.28 444,200 -0.22(-1.76%)
Dec 21, 2018 12.64 12.88 12.43 12.50 1,599,800 -0.10(-0.79%)
Dec 20, 2018 12.70 12.96 12.52 12.60 736,116 -0.10(-0.79%)
Dec 19, 2018 12.68 12.99 12.48 12.70 1,109,175 +0.01(+0.08%)
Dec 18, 2018 12.72 12.92 12.58 12.69 523,284 +0.03(+0.24%)
Dec 17, 2018 12.67 13.17 12.61 12.66 827,730 -0.07(-0.55%)
Dec 14, 2018 12.76 13.01 12.64 12.73 849,700 -0.04(-0.31%)
Dec 13, 2018 13.09 13.32 12.75 12.77 1,190,693 -0.26(-2.00%)
Dec 12, 2018 13.33 13.43 13.01 13.03 780,716 -0.23(-1.73%)
Dec 11, 2018 13.59 13.61 12.98 13.26 1,251,735 -0.27(-2.00%)
Dec 10, 2018 14.09 14.17 13.48 13.53 2,085,132 -0.56(-3.97%)
Dec 07, 2018 14.18 15.32 13.72 14.09 6,000,600 +1.88(+15.40%)
Dec 06, 2018 11.82 12.25 11.50 12.21 1,751,793 +0.39(+3.30%)
Dec 04, 2018 12.12 12.39 11.77 11.82 990,200 -0.41(-3.35%)
Dec 03, 2018 12.52 12.52 11.91 12.23 1,255,542 +0.05(+0.41%)
Nov 30, 2018 12.14 12.33 11.93 12.18 914,100 -0.02(-0.16%)
Nov 29, 2018 12.72 12.72 12.11 12.20 908,012 -0.57(-4.46%)
Nov 28, 2018 12.84 13.05 12.47 12.77 841,231 -0.12(-0.93%)
Nov 27, 2018 13.26 13.28 12.78 12.89 634,692 -0.39(-2.94%)
Nov 26, 2018 13.32 13.43 13.06 13.28 599,250 +0.03(+0.23%)
Nov 23, 2018 13.38 13.50 13.12 13.25 259,500 -0.18(-1.34%)
Nov 21, 2018 13.43 13.43 13.43 0 +0.24(+1.82%)
Nov 20, 2018 13.17 13.45 13.00 13.19 656,748 -0.02(-0.15%)
Nov 19, 2018 13.54 13.54 13.16 13.21 601,115 -0.36(-2.65%)
Nov 16, 2018 13.87 13.93 13.30 13.57 827,700 -0.41(-2.93%)
Nov 15, 2018 13.70 14.09 13.53 13.98 660,779 +0.24(+1.75%)
Nov 14, 2018 13.62 13.96 13.55 13.74 592,705 +0.14(+1.03%)
Nov 13, 2018 13.58 13.98 13.52 13.60 655,203 +0.03(+0.22%)
Nov 12, 2018 13.50 13.75 13.34 13.57 470,198 +0.05(+0.37%)
Nov 09, 2018 13.58 13.64 13.26 13.52 473,500 -0.08(-0.59%)
Nov 08, 2018 13.80 13.85 13.53 13.60 699,625 -0.22(-1.59%)
Nov 07, 2018 13.83 14.01 13.60 13.82 692,238 +0.12(+0.88%)
Nov 06, 2018 13.19 13.97 13.19 13.70 1,214,404 +0.61(+4.66%)
Nov 05, 2018 13.49 14.23 13.09 13.09 2,330,989 -0.43(-3.18%)
Nov 02, 2018 13.78 13.99 13.37 13.52 1,713,200 -0.27(-1.96%)
Nov 01, 2018 12.61 14.13 12.55 13.79 1,781,680 +0.11(+0.80%)
Oct 31, 2018 14.44 14.49 12.57 13.68 1,665,517 -0.70(-4.87%)
Oct 30, 2018 13.67 14.45 13.56 14.38 1,034,658 +0.76(+5.58%)
Oct 29, 2018 14.17 14.46 13.46 13.62 1,131,053 -0.42(-2.99%)
Oct 26, 2018 14.10 14.33 13.79 14.04 875,600 -0.14(-0.99%)
Oct 25, 2018 13.98 14.31 13.87 14.18 642,881 +0.22(+1.58%)
Oct 24, 2018 14.01 14.29 13.95 13.96 674,716 -0.05(-0.36%)
Oct 23, 2018 13.75 14.13 13.65 14.01 758,667 +0.10(+0.72%)
Oct 22, 2018 13.95 14.15 13.85 13.91 990,665 +0.00(+0.00%)
Oct 19, 2018 14.18 14.18 13.55 13.91 954,200 -0.29(-2.04%)
Oct 18, 2018 14.50 14.54 13.36 14.20 1,493,125 -0.37(-2.54%)
Oct 17, 2018 14.83 14.90 14.37 14.57 831,947 -0.30(-2.02%)
Oct 16, 2018 14.59 14.94 14.51 14.87 637,369 +0.33(+2.27%)
Oct 15, 2018 14.58 14.80 14.34 14.54 854,369 -0.09(-0.62%)
Oct 12, 2018 14.48 14.74 14.28 14.63 974,600 +0.37(+2.59%)
Oct 11, 2018 14.08 14.75 14.06 14.26 957,112 -0.06(-0.42%)
Oct 10, 2018 14.54 14.71 14.16 14.32 907,765 -0.28(-1.92%)
Oct 09, 2018 14.32 14.83 14.32 14.60 1,045,292 +0.23(+1.60%)
Oct 08, 2018 14.55 14.73 14.30 14.37 780,702 -0.24(-1.64%)
Oct 05, 2018 14.64 14.79 14.44 14.61 687,100 -0.05(-0.34%)
Oct 04, 2018 14.39 14.96 14.30 14.66 1,194,301 +0.23(+1.59%)
Oct 03, 2018 14.46 14.55 13.87 14.43 1,786,360 -0.09(-0.62%)
Oct 02, 2018 14.71 14.88 14.33 14.52 1,616,722 -0.31(-2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.