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 (%)
Jun 29, 2018 12.40 12.42 11.96 12.03 1,005,160 -0.34(-2.75%)
Jun 28, 2018 12.72 12.72 12.34 12.37 834,323 -0.38(-2.98%)
Jun 27, 2018 12.82 12.95 12.72 12.75 1,238,977 -0.02(-0.16%)
Jun 26, 2018 12.64 12.81 12.58 12.77 1,659,592 +0.13(+1.03%)
Jun 25, 2018 12.61 12.89 12.51 12.64 1,954,902 -0.02(-0.16%)
Jun 22, 2018 12.84 13.14 12.64 12.66 3,733,176 -0.14(-1.09%)
Jun 21, 2018 12.25 12.98 11.61 12.80 5,657,810 -0.43(-3.25%)
Jun 20, 2018 13.07 13.36 13.06 13.23 2,458,512 +0.14(+1.07%)
Jun 19, 2018 12.88 13.24 12.70 13.09 1,123,180 +0.12(+0.93%)
Jun 18, 2018 12.71 13.03 12.71 12.97 1,216,123 +0.23(+1.81%)
Jun 15, 2018 12.85 12.60 12.74 1,058,159 +0.14(+1.11%)
Jun 14, 2018 12.49 12.65 12.29 12.60 721,049 +0.09(+0.72%)
Jun 13, 2018 12.67 12.67 12.43 12.51 794,693 -0.14(-1.11%)
Jun 12, 2018 12.59 12.80 12.59 12.65 1,087,729 +0.13(+1.04%)
Jun 11, 2018 12.73 12.77 12.46 12.52 1,497,106 -0.26(-2.03%)
Jun 08, 2018 12.59 12.79 12.50 12.78 1,115,063 +0.15(+1.19%)
Jun 07, 2018 12.50 12.65 12.29 12.63 665,683 +0.12(+0.96%)
Jun 06, 2018 12.36 12.57 12.34 12.51 582,581 +0.14(+1.13%)
Jun 05, 2018 12.33 12.45 12.14 12.37 1,287,054 +0.08(+0.65%)
Jun 04, 2018 12.54 12.71 12.21 12.29 1,260,319 -0.17(-1.36%)
Jun 01, 2018 12.67 12.75 12.36 12.46 1,056,836 -0.13(-1.03%)
May 31, 2018 12.95 13.03 12.56 12.59 851,638 -0.36(-2.78%)
May 30, 2018 12.65 12.96 12.55 12.95 1,203,683 +0.33(+2.61%)
May 29, 2018 12.50 12.75 12.48 12.62 1,415,788 +0.09(+0.72%)
May 25, 2018 12.53 12.53 12.53 0 +0.06(+0.48%)
May 24, 2018 12.04 12.50 12.03 12.47 1,601,628 +0.55(+4.61%)
May 23, 2018 11.71 12.18 11.70 11.92 1,149,952 +0.17(+1.45%)
May 22, 2018 11.73 11.89 11.67 11.75 634,151 +0.08(+0.69%)
May 21, 2018 11.49 11.67 11.43 11.67 569,289 +0.19(+1.66%)
May 18, 2018 11.50 11.57 11.37 11.48 667,861 +0.00(+0.00%)
May 17, 2018 11.43 11.56 11.32 11.48 664,865 +0.06(+0.53%)
May 16, 2018 11.30 11.53 11.28 11.42 763,290 +0.12(+1.06%)
May 15, 2018 11.15 11.40 11.15 11.30 613,433 +0.07(+0.62%)
May 14, 2018 11.30 11.38 11.17 11.23 782,613 -0.06(-0.53%)
May 11, 2018 11.16 11.52 11.14 11.29 859,866 +0.20(+1.80%)
May 10, 2018 10.86 11.19 10.86 11.09 907,646 +0.26(+2.40%)
May 09, 2018 10.78 10.94 10.62 10.83 946,217 +0.04(+0.37%)
May 08, 2018 10.67 10.90 10.65 10.79 807,148 +0.12(+1.12%)
May 07, 2018 10.84 10.86 10.56 10.67 1,028,629 -0.13(-1.20%)
May 04, 2018 10.65 10.94 10.62 10.80 1,143,405 +0.14(+1.31%)
May 03, 2018 11.06 11.06 10.58 10.66 802,926 -0.37(-3.35%)
May 02, 2018 10.95 11.07 10.86 11.03 526,417 +0.04(+0.36%)
May 01, 2018 10.97 11.03 10.72 10.99 712,990 -0.01(-0.09%)
Apr 30, 2018 11.20 11.26 10.96 11.00 1,065,847 -0.14(-1.26%)
Apr 27, 2018 11.15 11.25 11.07 11.14 542,701 +0.03(+0.27%)
Apr 26, 2018 11.36 11.39 11.09 11.11 626,431 -0.20(-1.77%)
Apr 25, 2018 11.29 11.46 11.27 11.31 499,547 +0.01(+0.09%)
Apr 24, 2018 11.48 11.51 11.19 11.30 669,916 -0.08(-0.70%)
Apr 23, 2018 11.22 11.49 11.15 11.38 754,051 +0.24(+2.15%)
Apr 20, 2018 11.22 11.39 11.08 11.14 862,191 -0.03(-0.27%)
Apr 19, 2018 11.23 11.39 11.05 11.17 747,467 -0.15(-1.33%)
Apr 18, 2018 11.14 11.90 11.10 11.32 1,400,415 +0.27(+2.44%)
Apr 17, 2018 10.88 11.19 10.80 11.05 977,937 +0.20(+1.84%)
Apr 16, 2018 10.93 10.93 10.61 10.85 772,214 -0.04(-0.37%)
Apr 13, 2018 10.87 11.00 10.74 10.89 533,089 +0.05(+0.46%)
Apr 12, 2018 10.98 11.07 10.72 10.84 1,085,093 +0.42(+4.03%)
Apr 11, 2018 10.40 10.59 10.22 10.42 600,282 -0.04(-0.38%)
Apr 10, 2018 10.60 10.62 10.38 10.46 803,559 -0.03(-0.29%)
Apr 09, 2018 10.77 10.77 10.44 10.49 754,625 -0.24(-2.24%)
Apr 06, 2018 10.93 11.05 10.63 10.73 1,050,016 -0.23(-2.10%)
Apr 05, 2018 10.71 10.99 10.67 10.96 2,131,281 +0.24(+2.24%)
Apr 04, 2018 10.75 10.80 10.53 10.72 1,271,003 -0.13(-1.20%)
Apr 03, 2018 10.90 11.19 10.48 10.85 2,451,512 +0.12(+1.12%)
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.