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 (%)
Jul 31, 2017 20.38 20.83 20.37 20.67 595,690 +0.22(+1.08%)
Jul 28, 2017 20.48 20.67 20.22 20.45 593,353 -0.09(-0.44%)
Jul 27, 2017 20.77 20.84 20.50 20.54 898,951 -0.22(-1.06%)
Jul 26, 2017 20.52 20.80 20.42 20.76 715,779 +0.28(+1.37%)
Jul 25, 2017 20.50 20.92 20.43 20.48 581,854 +0.00(+0.00%)
Jul 24, 2017 20.78 20.78 20.35 20.48 817,590 -0.33(-1.59%)
Jul 21, 2017 21.38 21.38 20.64 20.81 789,954 -0.44(-2.07%)
Jul 20, 2017 21.26 21.26 21.10 21.25 466,475 +0.00(+0.00%)
Jul 19, 2017 21.35 21.45 21.17 21.25 485,343 -0.02(-0.09%)
Jul 18, 2017 21.65 21.65 21.15 21.27 1,227,969 -0.42(-1.94%)
Jul 17, 2017 21.30 21.74 21.17 21.69 735,659 +0.36(+1.69%)
Jul 14, 2017 21.10 21.41 21.04 21.33 657,382 +0.28(+1.33%)
Jul 13, 2017 21.00 21.27 20.71 21.05 1,028,074 -0.04(-0.19%)
Jul 12, 2017 21.70 21.74 21.07 21.09 1,077,934 -0.51(-2.36%)
Jul 11, 2017 21.61 21.96 21.31 21.60 1,399,230 -0.15(-0.69%)
Jul 10, 2017 21.46 22.21 21.31 21.75 906,247 +0.26(+1.21%)
Jul 07, 2017 22.16 22.24 21.34 21.49 1,130,151 -0.61(-2.76%)
Jul 06, 2017 21.21 22.53 20.95 22.10 1,852,752 +0.80(+3.76%)
Jul 05, 2017 21.66 21.81 20.83 21.30 2,074,060 -0.41(-1.89%)
Jul 03, 2017 21.94 22.25 21.51 21.71 2,190,948 -0.45(-2.03%)
Jun 30, 2017 21.75 23.20 21.41 22.16 7,073,946 -1.78(-7.44%)
Jun 29, 2017 23.62 24.20 23.39 23.94 2,563,208 +0.40(+1.70%)
Jun 28, 2017 22.99 23.62 22.99 23.54 1,495,404 +0.59(+2.57%)
Jun 27, 2017 23.24 23.37 22.88 22.95 734,945 -0.31(-1.33%)
Jun 26, 2017 23.81 23.81 23.18 23.26 826,218 -0.44(-1.86%)
Jun 23, 2017 23.82 23.70 732,377 +0.33(+1.41%)
Jun 22, 2017 23.50 23.74 23.31 23.37 946,677 -0.22(-0.93%)
Jun 21, 2017 23.23 23.67 22.93 23.59 1,549,648 +0.46(+1.99%)
Jun 20, 2017 24.35 24.35 23.10 23.13 1,069,239 -1.18(-4.85%)
Jun 19, 2017 24.21 24.49 24.09 24.31 526,238 +0.24(+1.00%)
Jun 16, 2017 23.92 24.19 23.77 24.07 1,125,771 +0.00(+0.00%)
Jun 15, 2017 24.45 24.45 23.89 24.07 548,907 -0.38(-1.55%)
Jun 14, 2017 24.26 24.45 23.90 24.45 902,995 +0.46(+1.92%)
Jun 13, 2017 24.22 24.25 23.85 23.99 567,120 -0.19(-0.79%)
Jun 12, 2017 23.88 24.24 23.88 24.18 883,909 +0.21(+0.88%)
Jun 09, 2017 23.68 23.99 23.66 23.97 565,758 +0.22(+0.93%)
Jun 08, 2017 23.68 24.00 23.68 23.75 537,321 -0.01(-0.04%)
Jun 07, 2017 23.77 23.91 23.67 23.76 635,039 -0.06(-0.27%)
Jun 06, 2017 23.56 23.90 23.33 23.82 507,067 +0.12(+0.53%)
Jun 05, 2017 23.95 24.04 23.43 23.70 1,148,101 -0.04(-0.17%)
Jun 02, 2017 23.14 24.31 23.11 23.74 1,788,052 +0.67(+2.90%)
Jun 01, 2017 22.56 23.10 22.51 23.07 1,095,980 +0.42(+1.85%)
May 31, 2017 22.69 22.75 22.39 22.65 764,950 -0.03(-0.13%)
May 30, 2017 22.80 22.92 22.53 22.68 587,558 -0.16(-0.70%)
May 26, 2017 22.75 23.00 22.66 22.84 683,904 +0.19(+0.84%)
May 25, 2017 22.81 22.99 22.58 22.65 574,885 -0.17(-0.74%)
May 24, 2017 22.49 23.00 22.43 22.82 710,789 +0.20(+0.88%)
May 23, 2017 22.68 22.80 22.47 22.62 346,236 +0.01(+0.04%)
May 22, 2017 22.91 23.13 22.53 22.61 968,402 -0.27(-1.18%)
May 19, 2017 22.25 22.90 22.21 22.88 729,344 +0.61(+2.74%)
May 18, 2017 22.24 22.43 22.10 22.27 835,699 -0.03(-0.13%)
May 17, 2017 22.26 22.48 22.14 22.30 602,862 -0.06(-0.27%)
May 16, 2017 22.60 22.68 22.29 22.36 513,969 -0.29(-1.28%)
May 15, 2017 22.81 23.10 22.61 22.65 1,138,501 -0.14(-0.61%)
May 12, 2017 22.74 22.94 22.43 22.79 781,212 +0.02(+0.09%)
May 11, 2017 22.20 22.89 21.98 22.77 1,105,989 +0.27(+1.20%)
May 10, 2017 22.10 22.52 22.00 22.50 914,979 +0.39(+1.76%)
May 09, 2017 21.69 22.92 21.50 22.11 2,202,319 +1.08(+5.14%)
May 08, 2017 21.43 21.47 21.01 21.03 804,149 -0.44(-2.05%)
May 05, 2017 21.45 21.66 21.33 21.47 1,412,450 +0.04(+0.19%)
May 04, 2017 21.44 21.70 21.01 21.43 877,041 -0.07(-0.33%)
May 03, 2017 21.97 21.97 21.33 21.50 1,018,984 -0.54(-2.45%)
May 02, 2017 22.00 22.18 21.80 22.04 1,094,716 +0.07(+0.32%)
May 01, 2017 22.22 22.50 21.32 21.97 1,902,651 -0.18(-0.81%)
Apr 28, 2017 21.85 22.26 21.85 22.15 2,059,616 +0.26(+1.19%)
Apr 27, 2017 21.65 21.90 21.58 21.89 813,829 +0.28(+1.30%)
Apr 26, 2017 21.21 21.69 21.00 21.61 1,048,771 +0.35(+1.65%)
Apr 25, 2017 21.06 21.28 20.98 21.26 837,430 +0.19(+0.90%)
Apr 24, 2017 21.22 21.38 20.72 21.07 1,077,485 -0.08(-0.38%)
Apr 21, 2017 21.27 21.39 21.04 21.15 829,536 -0.14(-0.66%)
Apr 20, 2017 21.29 21.60 21.16 21.29 933,214 +0.09(+0.42%)
Apr 19, 2017 21.16 21.35 21.10 21.20 763,783 +0.01(+0.05%)
Apr 18, 2017 21.23 21.25 21.07 21.19 690,986 -0.13(-0.63%)
Apr 17, 2017 21.10 21.36 21.05 21.32 628,418 +0.16(+0.78%)
Apr 13, 2017 21.20 21.40 20.72 21.16 1,258,161 -0.03(-0.14%)
Apr 12, 2017 21.88 21.99 21.18 21.19 1,352,376 -0.72(-3.29%)
Apr 11, 2017 21.25 21.93 21.25 21.91 3,082,719 +0.69(+3.25%)
Apr 10, 2017 20.69 21.22 20.60 21.22 2,029,406 +0.59(+2.86%)
Apr 07, 2017 20.55 20.75 20.38 20.63 1,506,665 +0.07(+0.34%)
Apr 06, 2017 20.04 20.59 20.03 20.56 1,521,229 +0.46(+2.29%)
Apr 05, 2017 19.70 20.15 19.70 20.10 1,308,024 +0.41(+2.08%)
Apr 04, 2017 20.44 20.55 19.59 19.69 1,788,733 -0.76(-3.72%)
Apr 03, 2017 19.74 20.95 19.70 20.45 3,065,752 +0.64(+3.23%)
Mar 31, 2017 19.66 19.92 19.36 19.81 1,224,155 +0.17(+0.87%)
Mar 30, 2017 19.31 19.73 18.94 19.64 1,984,649 +0.45(+2.34%)
Mar 29, 2017 18.84 19.33 18.82 19.19 1,904,372 +0.44(+2.35%)
Mar 28, 2017 18.50 18.76 18.46 18.75 975,117 +0.19(+1.02%)
Mar 27, 2017 18.54 18.65 18.42 18.56 890,054 -0.17(-0.88%)
Mar 24, 2017 18.91 18.95 18.62 18.73 890,994 -0.15(-0.82%)
Mar 23, 2017 18.72 18.98 18.57 18.88 995,012 +0.11(+0.59%)
Mar 22, 2017 19.13 19.18 18.67 18.77 1,793,299 -0.43(-2.24%)
Mar 21, 2017 19.40 19.48 19.08 19.20 1,701,743 -0.21(-1.08%)
Mar 20, 2017 19.36 19.55 19.26 19.41 935,930 -0.04(-0.21%)
Mar 17, 2017 19.47 19.65 19.34 19.45 1,431,125 -0.10(-0.51%)
Mar 16, 2017 19.48 19.56 19.35 19.55 966,090 +0.12(+0.62%)
Mar 15, 2017 19.32 19.48 19.13 19.43 1,505,317 +0.23(+1.20%)
Mar 14, 2017 19.16 19.34 18.95 19.20 1,318,092 +0.07(+0.37%)
Mar 13, 2017 19.50 19.73 18.94 19.13 2,346,734 -0.39(-2.00%)
Mar 10, 2017 19.19 19.64 19.15 19.52 1,914,534 +0.32(+1.67%)
Mar 09, 2017 19.55 19.59 19.14 19.20 2,536,071 -0.39(-1.99%)
Mar 08, 2017 19.06 19.63 18.98 19.59 1,891,819 +0.45(+2.35%)
Mar 07, 2017 18.91 19.27 18.90 19.14 2,269,635 +0.10(+0.53%)
Mar 06, 2017 18.63 19.07 18.34 19.04 3,252,821 +0.21(+1.12%)
Mar 03, 2017 18.12 19.20 17.50 18.83 5,735,307 -0.55(-2.84%)
Mar 02, 2017 19.34 19.66 19.31 19.38 2,069,924 -0.07(-0.36%)
Mar 01, 2017 19.40 19.59 19.06 19.45 1,793,824 +0.01(+0.05%)
Feb 28, 2017 19.58 19.76 19.38 19.44 1,591,575 -0.29(-1.47%)
Feb 27, 2017 19.42 19.80 19.33 19.73 1,208,932 +0.28(+1.44%)
Feb 24, 2017 19.30 19.50 19.17 19.45 1,160,052 +0.05(+0.26%)
Feb 23, 2017 19.43 19.68 19.34 19.40 972,245 +0.07(+0.36%)
Feb 22, 2017 19.15 19.44 19.11 19.33 748,636 +0.10(+0.52%)
Feb 21, 2017 19.14 19.53 19.14 19.23 1,032,542 +0.01(+0.05%)
Feb 17, 2017 19.22 19.22 19.22 0 -0.18(-0.93%)
Feb 16, 2017 18.58 19.49 18.20 19.40 2,425,692 +0.56(+2.97%)
Feb 15, 2017 19.12 19.22 18.76 18.84 1,802,142 -0.38(-1.98%)
Feb 14, 2017 19.15 19.47 19.09 19.22 1,108,549 -0.01(-0.05%)
Feb 13, 2017 19.79 19.83 18.81 19.23 2,521,169 -0.84(-4.19%)
Feb 10, 2017 19.68 20.20 19.66 20.07 1,168,991 +0.40(+2.03%)
Feb 09, 2017 19.52 20.22 19.27 19.67 1,801,948 -0.62(-3.06%)
Feb 08, 2017 19.55 20.36 19.37 20.29 1,535,378 +0.68(+3.47%)
Feb 07, 2017 20.02 20.12 19.47 19.61 1,650,393 -0.39(-1.95%)
Feb 06, 2017 20.12 20.23 19.92 20.00 1,330,917 -0.12(-0.60%)
Feb 03, 2017 20.55 20.77 20.03 20.12 1,882,043 -0.40(-1.95%)
Feb 02, 2017 20.95 21.18 20.50 20.52 1,732,860 -0.72(-3.39%)
Feb 01, 2017 21.02 21.37 21.02 21.24 1,407,999 -0.06(-0.28%)
Jan 31, 2017 20.33 21.84 20.33 21.30 3,947,998 +1.10(+5.45%)
Jan 30, 2017 20.40 20.57 20.00 20.20 975,729 -0.38(-1.85%)
Jan 27, 2017 20.73 20.75 20.33 20.58 827,584 -0.22(-1.06%)
Jan 26, 2017 20.94 20.94 20.66 20.80 1,085,043 -0.09(-0.43%)
Jan 25, 2017 20.80 20.94 20.52 20.89 1,076,658 +0.15(+0.72%)
Jan 24, 2017 20.00 20.80 19.89 20.74 1,819,439 +0.62(+3.08%)
Jan 23, 2017 20.08 20.22 20.01 20.12 1,009,253 -0.01(-0.05%)
Jan 20, 2017 20.22 20.42 20.11 20.13 966,620 -0.13(-0.64%)
Jan 19, 2017 20.34 20.65 20.06 20.26 1,307,979 -0.20(-0.98%)
Jan 18, 2017 20.72 20.78 20.26 20.46 1,591,917 -0.26(-1.25%)
Jan 17, 2017 20.50 20.83 20.32 20.72 1,229,055 +0.12(+0.58%)
Jan 13, 2017 20.60 20.60 20.60 0 -0.02(-0.10%)
Jan 12, 2017 20.31 20.72 20.07 20.62 1,378,258 +0.31(+1.53%)
Jan 11, 2017 20.56 20.58 20.02 20.31 1,344,348 -0.27(-1.31%)
Jan 10, 2017 20.99 21.00 20.46 20.58 1,581,214 -0.42(-2.00%)
Jan 09, 2017 21.00 21.14 20.85 21.00 943,740 +0.00(+0.00%)
Jan 06, 2017 21.09 21.19 20.77 21.00 1,387,022 -0.23(-1.08%)
Jan 05, 2017 20.69 21.24 20.62 21.23 1,460,903 +0.33(+1.58%)
Jan 04, 2017 21.11 21.40 20.81 20.90 2,257,943 -0.61(-2.84%)
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.