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 (%)
Jan 31, 2018 12.14 12.15 11.73 11.93 960,444 -0.15(-1.24%)
Jan 30, 2018 12.17 12.25 11.92 12.08 1,062,587 -0.17(-1.39%)
Jan 29, 2018 12.65 12.68 12.04 12.25 1,187,739 -0.41(-3.24%)
Jan 26, 2018 12.34 12.78 12.22 12.66 1,883,501 +0.36(+2.93%)
Jan 25, 2018 12.51 12.55 12.18 12.30 523,982 -0.17(-1.36%)
Jan 24, 2018 12.40 12.62 12.34 12.47 918,142 +0.08(+0.65%)
Jan 23, 2018 12.28 12.42 12.05 12.39 942,960 +0.14(+1.14%)
Jan 22, 2018 12.16 12.40 11.90 12.25 1,454,039 +0.09(+0.74%)
Jan 19, 2018 11.95 12.29 11.87 12.16 992,356 +0.19(+1.59%)
Jan 18, 2018 11.92 12.01 11.80 11.97 742,077 +0.00(+0.00%)
Jan 17, 2018 12.15 12.31 11.94 11.97 1,130,471 -0.16(-1.32%)
Jan 16, 2018 12.17 12.24 12.05 12.13 1,172,703 -0.06(-0.49%)
Jan 12, 2018 12.19 12.19 12.19 0 +0.04(+0.33%)
Jan 11, 2018 11.94 12.28 11.89 12.15 1,030,878 +0.25(+2.10%)
Jan 10, 2018 11.79 11.97 11.71 11.90 941,128 +0.08(+0.68%)
Jan 09, 2018 12.10 12.20 11.75 11.82 1,305,997 -0.27(-2.23%)
Jan 08, 2018 12.36 12.36 11.95 12.09 1,411,369 -0.28(-2.26%)
Jan 05, 2018 12.30 12.56 12.18 12.37 1,091,736 +0.03(+0.24%)
Jan 04, 2018 12.14 12.37 11.83 12.34 2,367,707 +0.20(+1.65%)
Jan 03, 2018 13.35 13.45 12.12 12.14 3,383,045 -1.21(-9.06%)
Jan 02, 2018 12.93 13.45 12.87 13.35 1,401,504 +0.51(+3.97%)
Dec 29, 2017 12.84 12.84 12.84 0 -0.09(-0.70%)
Dec 28, 2017 12.92 12.98 12.64 12.93 1,407,808 +0.00(+0.00%)
Dec 27, 2017 13.25 13.39 12.83 12.93 1,252,926 -0.35(-2.64%)
Dec 26, 2017 12.97 13.29 12.97 13.28 1,034,618 +0.29(+2.23%)
Dec 22, 2017 13.25 13.29 12.80 12.99 1,952,332 -0.24(-1.81%)
Dec 21, 2017 13.53 13.60 13.17 13.23 1,365,074 -0.15(-1.12%)
Dec 20, 2017 13.64 13.87 13.35 13.38 1,130,112 -0.27(-1.98%)
Dec 19, 2017 13.97 14.08 13.57 13.65 1,379,115 -0.34(-2.43%)
Dec 18, 2017 13.65 14.05 13.64 13.99 1,626,099 +0.41(+3.02%)
Dec 15, 2017 13.42 13.64 13.31 13.58 1,811,696 +0.21(+1.57%)
Dec 14, 2017 13.57 13.77 13.28 13.37 1,420,967 -0.23(-1.69%)
Dec 13, 2017 14.19 14.40 13.45 13.60 2,423,488 -0.50(-3.55%)
Dec 12, 2017 13.79 14.58 13.75 14.10 2,808,752 +0.31(+2.25%)
Dec 11, 2017 13.55 14.19 13.42 13.79 3,932,060 +0.28(+2.07%)
Dec 08, 2017 12.75 14.00 12.46 13.51 13,369,029 -1.42(-9.51%)
Dec 07, 2017 14.55 15.22 14.49 14.93 4,774,301 +0.69(+4.85%)
Dec 06, 2017 14.22 14.33 13.94 14.24 1,327,715 -0.06(-0.42%)
Dec 05, 2017 14.11 14.35 13.38 14.30 1,965,083 +0.22(+1.56%)
Dec 04, 2017 13.71 14.21 13.57 14.08 1,312,774 +0.48(+3.53%)
Dec 01, 2017 13.98 13.98 13.34 13.60 1,351,592 -0.43(-3.06%)
Nov 30, 2017 14.06 14.34 13.96 14.03 1,816,181 +0.04(+0.29%)
Nov 29, 2017 13.89 14.44 13.87 13.99 1,846,044 +0.10(+0.72%)
Nov 28, 2017 13.77 13.99 13.55 13.89 1,279,172 +0.16(+1.17%)
Nov 27, 2017 13.31 13.80 13.30 13.73 1,158,837 +0.45(+3.39%)
Nov 24, 2017 13.57 13.58 13.26 13.28 349,873 -0.20(-1.48%)
Nov 22, 2017 13.44 13.59 13.40 13.48 771,536 +0.04(+0.30%)
Nov 21, 2017 13.25 13.44 13.11 13.44 664,967 +0.21(+1.59%)
Nov 20, 2017 13.39 13.56 12.98 13.23 1,051,540 -0.26(-1.93%)
Nov 17, 2017 13.32 13.62 13.31 13.49 1,262,768 +0.14(+1.05%)
Nov 16, 2017 13.33 13.66 13.28 13.35 951,981 +0.01(+0.07%)
Nov 15, 2017 13.08 13.80 12.94 13.34 1,272,150 +0.22(+1.68%)
Nov 14, 2017 13.30 13.31 12.87 13.12 1,058,528 -0.23(-1.72%)
Nov 13, 2017 13.55 13.91 13.31 13.35 744,836 -0.24(-1.77%)
Nov 10, 2017 13.39 13.82 13.26 13.59 649,680 +0.15(+1.12%)
Nov 09, 2017 13.48 13.60 12.92 13.44 1,811,975 -0.30(-2.18%)
Nov 08, 2017 14.02 14.08 13.59 13.74 816,150 -0.27(-1.93%)
Nov 07, 2017 13.85 14.14 13.80 14.01 1,340,838 +0.17(+1.23%)
Nov 06, 2017 14.59 14.76 13.83 13.84 1,695,687 -0.42(-2.95%)
Nov 03, 2017 14.41 14.47 14.06 14.26 1,312,428 -0.11(-0.77%)
Nov 02, 2017 14.50 14.67 14.23 14.37 1,194,773 -0.07(-0.48%)
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.