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 (%)
Oct 31, 2018 14.44 14.49 12.57 13.68 1,665,517 -0.70(-4.87%)
Oct 30, 2018 13.67 14.45 13.56 14.38 1,034,658 +0.76(+5.58%)
Oct 29, 2018 14.17 14.46 13.46 13.62 1,131,053 -0.42(-2.99%)
Oct 26, 2018 14.10 14.33 13.79 14.04 875,600 -0.14(-0.99%)
Oct 25, 2018 13.98 14.31 13.87 14.18 642,881 +0.22(+1.58%)
Oct 24, 2018 14.01 14.29 13.95 13.96 674,716 -0.05(-0.36%)
Oct 23, 2018 13.75 14.13 13.65 14.01 758,667 +0.10(+0.72%)
Oct 22, 2018 13.95 14.15 13.85 13.91 990,665 +0.00(+0.00%)
Oct 19, 2018 14.18 14.18 13.55 13.91 954,200 -0.29(-2.04%)
Oct 18, 2018 14.50 14.54 13.36 14.20 1,493,125 -0.37(-2.54%)
Oct 17, 2018 14.83 14.90 14.37 14.57 831,947 -0.30(-2.02%)
Oct 16, 2018 14.59 14.94 14.51 14.87 637,369 +0.33(+2.27%)
Oct 15, 2018 14.58 14.80 14.34 14.54 854,369 -0.09(-0.62%)
Oct 12, 2018 14.48 14.74 14.28 14.63 974,600 +0.37(+2.59%)
Oct 11, 2018 14.08 14.75 14.06 14.26 957,112 -0.06(-0.42%)
Oct 10, 2018 14.54 14.71 14.16 14.32 907,765 -0.28(-1.92%)
Oct 09, 2018 14.32 14.83 14.32 14.60 1,045,292 +0.23(+1.60%)
Oct 08, 2018 14.55 14.73 14.30 14.37 780,702 -0.24(-1.64%)
Oct 05, 2018 14.64 14.79 14.44 14.61 687,100 -0.05(-0.34%)
Oct 04, 2018 14.39 14.96 14.30 14.66 1,194,301 +0.23(+1.59%)
Oct 03, 2018 14.46 14.55 13.87 14.43 1,786,360 -0.09(-0.62%)
Oct 02, 2018 14.71 14.88 14.33 14.52 1,616,722 -0.31(-2.09%)
Oct 01, 2018 15.53 15.66 14.65 14.83 1,457,422 -0.70(-4.51%)
Sep 28, 2018 15.45 15.60 15.38 15.53 660,400 +0.03(+0.19%)
Sep 27, 2018 15.45 15.73 15.38 15.50 754,522 +0.05(+0.32%)
Sep 26, 2018 15.45 15.65 15.27 15.45 611,083 -0.01(-0.06%)
Sep 25, 2018 15.19 15.67 14.96 15.46 1,220,194 +0.26(+1.71%)
Sep 24, 2018 15.76 15.83 14.88 15.20 1,486,225 -0.55(-3.49%)
Sep 21, 2018 15.85 15.89 15.67 15.75 1,363,200 +0.04(+0.25%)
Sep 20, 2018 15.81 15.92 15.65 15.71 694,208 +0.02(+0.13%)
Sep 19, 2018 15.61 15.95 15.61 15.69 981,617 +0.08(+0.51%)
Sep 18, 2018 15.64 15.79 15.43 15.61 1,195,797 -0.03(-0.19%)
Sep 17, 2018 15.30 15.71 15.26 15.64 1,330,930 +0.30(+1.96%)
Sep 14, 2018 15.24 15.52 15.20 15.34 823,800 +0.12(+0.79%)
Sep 13, 2018 15.34 15.44 15.17 15.22 1,067,147 -0.16(-1.04%)
Sep 12, 2018 14.88 15.58 14.79 15.38 1,926,999 +0.49(+3.29%)
Sep 11, 2018 14.80 15.04 14.63 14.89 910,161 +0.11(+0.74%)
Sep 10, 2018 14.76 15.00 14.60 14.78 1,467,061 +0.09(+0.61%)
Sep 07, 2018 14.64 15.04 14.49 14.69 1,789,600 +0.10(+0.69%)
Sep 06, 2018 14.42 15.10 14.33 14.59 2,335,463 +0.17(+1.18%)
Sep 05, 2018 14.21 14.88 14.15 14.42 4,015,260 -0.05(-0.35%)
Sep 04, 2018 14.10 15.05 13.52 14.47 11,284,616 +0.44(+3.14%)
Aug 31, 2018 14.03 14.03 14.03 0 +4.26(+43.60%)
Aug 30, 2018 10.16 10.19 9.760 9.770 1,740,808 -0.35(-3.46%)
Aug 29, 2018 9.900 10.15 9.800 10.12 857,596 +0.24(+2.43%)
Aug 28, 2018 9.800 9.900 9.780 9.880 520,361 +0.03(+0.30%)
Aug 27, 2018 9.680 9.860 9.630 9.850 848,390 +0.20(+2.07%)
Aug 24, 2018 9.500 9.665 9.410 9.650 809,200 +0.15(+1.58%)
Aug 23, 2018 9.550 9.640 9.480 9.500 699,525 -0.03(-0.31%)
Aug 22, 2018 9.700 9.830 9.480 9.530 979,613 -0.17(-1.75%)
Aug 21, 2018 9.820 10.05 9.690 9.700 1,330,817 -0.08(-0.82%)
Aug 20, 2018 10.27 10.37 9.780 9.780 1,161,462 -0.46(-4.49%)
Aug 17, 2018 10.00 10.28 9.990 10.24 556,000 +0.21(+2.09%)
Aug 16, 2018 9.800 10.17 9.700 10.03 1,958,617 +0.22(+2.24%)
Aug 15, 2018 9.800 9.828 9.700 9.810 819,753 +0.00(+0.00%)
Aug 14, 2018 9.760 9.980 9.760 9.810 661,810 +0.09(+0.93%)
Aug 13, 2018 9.590 9.750 9.530 9.720 941,828 +0.13(+1.36%)
Aug 10, 2018 9.560 9.680 9.440 9.590 740,700 +0.01(+0.10%)
Aug 09, 2018 9.270 9.680 9.270 9.580 798,798 +0.29(+3.12%)
Aug 08, 2018 9.370 9.410 9.270 9.290 429,660 -0.10(-1.06%)
Aug 07, 2018 9.450 9.520 9.350 9.390 382,743 -0.04(-0.42%)
Aug 06, 2018 9.500 9.500 9.370 9.430 398,363 -0.06(-0.63%)
Aug 03, 2018 9.460 9.600 9.365 9.490 737,600 +0.06(+0.64%)
Aug 02, 2018 9.370 9.790 9.340 9.430 1,605,308 +0.06(+0.64%)
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.