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%)
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.