AOBC - American Outdoor Brands Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 20199.649.859.529.689.68931,911
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, 201911.1611.4310.9511.3711.371,187,500
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
Dec 31, 201812.7512.8612.5012.8612.86548,500
Dec 28, 201812.4912.8412.1012.6012.60775,500
Dec 27, 201812.4112.5212.0712.5212.52583,400
Dec 26, 201812.3612.5612.2412.5012.50544,600
Dec 24, 201812.4512.5112.1912.2812.28444,300
Dec 21, 201812.6412.8812.4312.5012.501,599,900
Dec 20, 201812.7012.9612.5212.6012.60736,100
Dec 19, 201812.6812.9912.4812.7012.701,109,200
Dec 18, 201812.7212.9212.5812.6912.69523,300
Dec 17, 201812.6713.1712.6112.6612.66827,700
Dec 14, 201812.7613.0112.6412.7312.73849,800
Dec 13, 201813.0913.3212.7512.7712.771,190,700
Dec 12, 201813.3313.4313.0113.0313.03780,700
Dec 11, 201813.5913.6112.9813.2613.261,251,700
Dec 10, 201814.0914.1713.4813.5313.532,085,100
Dec 07, 201814.1815.3213.7214.0914.096,000,700
Dec 06, 201811.8212.2511.5012.2112.211,775,400
Dec 04, 201812.1212.3911.7711.8211.82990,200
Dec 03, 201812.5212.5211.9112.2312.231,255,500
Nov 30, 201812.1412.3311.9312.1812.18914,100
Nov 29, 201812.7212.7212.1112.2012.20908,000
Nov 28, 201812.8413.0512.4712.7712.77841,200
Nov 27, 201813.2613.2812.7812.8912.89634,700
Nov 26, 201813.3213.4313.0613.2813.28599,300
Nov 23, 201813.3813.5013.1213.2513.25259,600
Nov 21, 201813.2313.5413.2113.4313.43525,500
Nov 20, 201813.1713.4513.0013.1913.19656,700
Nov 19, 201813.5413.5413.1613.2113.21601,100
Nov 16, 201813.8713.9313.3113.5713.57827,700
Nov 15, 201813.7014.0913.5313.9813.98660,800
Nov 14, 201813.6213.9613.5513.7413.74593,400
Nov 13, 201813.5813.9813.5213.6013.60655,200
Nov 12, 201813.5013.7513.3413.5713.57470,200
Nov 09, 201813.5813.6413.2613.5213.52473,600
Nov 08, 201813.8013.8513.5313.6013.60699,600
Nov 07, 201813.8314.0113.6013.8213.82692,200
Nov 06, 201813.1913.9713.1913.7013.701,214,400
Nov 05, 201813.4914.2313.0913.0913.092,331,000
Nov 02, 201813.7813.9913.3713.5213.521,713,300
Nov 01, 201812.6114.1412.5513.7913.791,781,700
Oct 31, 201814.4414.5012.5713.6813.681,665,500
Oct 30, 201813.6714.4513.5614.3814.381,034,700
Oct 29, 201814.1714.4613.4613.6213.621,131,100
Oct 26, 201814.1014.3313.7914.0414.04875,700
Oct 25, 201813.9814.3113.8714.1814.18642,900
Oct 24, 201814.0114.2913.9513.9613.96674,700
Oct 23, 201813.7514.1313.6514.0114.01758,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...