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 (%)
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%)
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.