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 (%)
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.