AOBC - American Outdoor Brands Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20199.199.328.849.019.01869,849
May 23, 20198.929.318.929.179.17803,500
May 22, 20198.879.068.868.938.93965,300
May 21, 20199.119.118.828.878.87691,600
May 20, 20199.229.269.049.069.06464,900
May 17, 20199.399.439.189.219.21678,400
May 16, 20199.359.599.339.399.39304,900
May 15, 20199.419.429.229.359.35277,500
May 14, 20199.339.459.229.449.44552,200
May 13, 20199.259.389.129.329.32547,700
May 10, 20199.419.449.269.359.35898,300
May 09, 20199.419.459.139.429.42564,200
May 08, 20199.829.879.389.409.40556,300
May 07, 20199.809.879.759.859.85551,700
May 06, 20199.779.909.719.869.86357,400
May 03, 20199.839.929.669.859.85757,400
May 02, 20199.799.999.649.829.82870,700
May 01, 20199.829.919.749.839.83687,100
Apr 30, 20199.869.899.749.859.851,424,600
Apr 29, 20199.9710.009.729.869.86880,000
Apr 26, 20199.8610.029.789.979.971,154,400
Apr 25, 20199.829.979.669.869.86924,200
Apr 24, 20199.769.949.719.829.82605,500
Apr 23, 20199.639.869.549.779.77654,200
Apr 22, 20199.739.879.539.659.65593,500
Apr 18, 20199.739.919.689.759.751,284,600
Apr 17, 20199.589.839.559.759.75872,500
Apr 16, 20199.629.699.449.559.55624,200
Apr 15, 20199.709.809.599.599.59356,600
Apr 12, 20199.879.949.609.679.67489,100
Apr 11, 20199.709.889.689.789.78725,700
Apr 10, 20199.539.719.529.699.69470,900
Apr 09, 20199.579.649.469.529.521,139,100
Apr 08, 20199.749.889.529.639.63603,700
Apr 05, 20199.629.749.599.739.731,621,900
Apr 04, 20199.329.749.329.609.60731,400
Apr 03, 20199.239.379.039.359.351,726,400
Apr 02, 20199.259.319.119.179.17460,600
Apr 01, 20199.359.429.099.259.251,072,500
Mar 29, 20199.469.549.349.349.34472,000
Mar 28, 20199.529.639.379.459.45415,700
Mar 27, 20199.489.619.399.519.51319,300
Mar 26, 20199.659.699.379.489.48874,400
Mar 25, 20199.359.629.289.559.55960,500
Mar 22, 20199.429.539.249.319.31854,600
Mar 21, 20199.539.639.369.439.43801,900
Mar 20, 20199.699.819.409.519.51524,000
Mar 19, 20199.649.869.529.689.681,031,700
Mar 18, 20199.7310.069.479.579.57936,400
Mar 15, 20199.509.699.499.699.692,705,100
Mar 14, 20199.359.759.279.359.351,807,700
Mar 13, 20199.509.599.309.369.361,233,300
Mar 12, 20199.689.879.519.589.581,107,800
Mar 11, 201910.0510.059.339.659.652,337,900
Mar 08, 201910.5710.829.969.969.962,156,200
Mar 07, 201911.1611.4310.9511.3711.371,185,100
Mar 06, 201911.3911.4211.0811.1711.17673,500
Mar 05, 201911.8011.8611.3511.3911.39867,400
Mar 04, 201912.9612.9711.7311.7411.741,161,000
Mar 01, 201912.6612.9912.5812.9612.96515,000
Feb 28, 201912.8012.9512.5212.5512.55391,700
Feb 27, 201912.5112.8212.4012.8012.80586,000
Feb 26, 201912.5812.8212.4412.5312.53654,400
Feb 25, 201912.8712.9612.5612.5712.57572,800
Feb 22, 201912.7812.8712.7012.8212.82312,800
Feb 21, 201912.9012.9912.6412.7412.74516,900
Feb 20, 201912.8713.0612.7612.8912.89379,800
Feb 19, 201912.6612.9412.6112.8612.86533,300
Feb 15, 201912.3912.7912.3812.6612.66460,800
Feb 14, 201912.2512.5212.1212.3612.36282,600
Feb 13, 201912.3312.4312.1912.2512.25233,500
Feb 12, 201912.1712.4112.1612.3112.31308,600
Feb 11, 201912.0712.2612.0112.1212.12233,300
Feb 08, 201912.3012.3211.9912.0512.05361,200
Feb 07, 201912.4912.5912.0912.2912.29462,400
Feb 06, 201912.8712.9112.4712.5212.52547,700
Feb 05, 201912.1412.9312.0812.8912.891,050,100
Feb 04, 201912.0312.1811.9812.0912.09765,400
Feb 01, 201912.0812.1011.8212.0512.05635,200
Jan 31, 201912.0012.1711.7512.0712.07462,100
Jan 30, 201911.8612.1611.6212.0012.00575,400
Jan 29, 201911.9912.1011.8011.8411.84547,100
Jan 28, 201912.0512.1811.9112.0212.02489,300
Jan 25, 201912.2112.3811.9812.0912.09469,800
Jan 24, 201912.6412.7012.0712.1812.181,137,600
Jan 23, 201913.1413.2812.4712.7412.741,013,300
Jan 22, 201913.3213.4513.0413.1113.11332,200
Jan 18, 201913.3513.6313.2713.3413.34430,300
Jan 17, 201913.4213.6013.1913.3313.33364,300
Jan 16, 201913.3113.5013.2013.4213.42371,600
Jan 15, 201913.3013.4813.2113.3113.31298,900
Jan 14, 201913.5413.7213.4413.4613.46361,500
Jan 11, 201913.3513.6213.2613.5813.58501,900
Jan 10, 201913.3513.4513.1713.3913.39283,900
Jan 09, 201913.4713.5413.1713.4613.46327,300
Jan 08, 201913.2513.5413.1213.4713.47716,700
Jan 07, 201912.9613.3412.8313.1713.17605,000
Jan 04, 201913.0613.1312.6512.9712.97665,900
Jan 03, 201913.0113.2112.9113.0013.00628,000
Jan 02, 201912.6913.2712.5713.0513.05681,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...