AOBC - American Outdoor Brands Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201913.3113.4913.2013.4213.42371,616
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
Oct 22, 201813.9514.1513.8513.9113.91990,700
Oct 19, 201814.1814.1813.5513.9113.91954,200
Oct 18, 201814.5014.5413.3714.2014.201,493,100
Oct 17, 201814.8314.9014.3714.5714.57831,900
Oct 16, 201814.5914.9514.5114.8714.87637,400
Oct 15, 201814.5814.8014.3414.5414.54854,400
Oct 12, 201814.4814.7414.2814.6314.63974,600
Oct 11, 201814.0814.7514.0614.2614.26957,100
Oct 10, 201814.5414.7114.1614.3214.32907,800
Oct 09, 201814.3214.8314.3214.6014.601,045,300
Oct 08, 201814.5514.7314.3014.3714.37780,700
Oct 05, 201814.6414.7914.4414.6114.61687,100
Oct 04, 201814.3914.9614.3014.6614.661,194,300
Oct 03, 201814.4614.5513.8714.4314.431,786,300
Oct 02, 201814.7114.8814.3314.5214.521,616,700
Oct 01, 201815.5315.6614.6514.8314.831,451,100
Sep 28, 201815.4515.6015.3815.5315.53660,400
Sep 27, 201815.4515.7315.3815.5015.50754,500
Sep 26, 201815.4515.6515.2715.4515.45611,100
Sep 25, 201815.1915.6714.9615.4615.461,220,200
Sep 24, 201815.7615.8314.8815.2015.201,486,300
Sep 21, 201815.8515.8915.6715.7515.751,363,300
Sep 20, 201815.8115.9215.6515.7115.71694,100
Sep 19, 201815.6115.9515.6115.6915.69981,600
Sep 18, 201815.6415.7915.4315.6115.611,195,800
Sep 17, 201815.3015.7115.2615.6415.641,330,900
Sep 14, 201815.2415.5215.2015.3415.34823,900
Sep 13, 201815.3415.4415.1715.2215.221,067,300
Sep 12, 201814.8815.5814.7915.3815.381,927,000
Sep 11, 201814.8015.0414.6314.8914.89910,200
Sep 10, 201814.7615.0014.6014.7814.781,467,500
Sep 07, 201814.6415.0414.4914.6914.691,789,600
Sep 06, 201814.4215.1014.3314.5914.592,336,000
Sep 05, 201814.2114.8814.1514.4214.424,015,300
Sep 04, 201814.1015.0513.5214.4714.4711,289,900
Aug 31, 201811.9014.0411.7014.0314.0325,647,500
Aug 30, 201810.1610.199.769.779.771,794,500
Aug 29, 20189.9010.159.8010.1210.12857,600
Aug 28, 20189.809.909.789.889.88520,400
Aug 27, 20189.689.879.639.859.85848,200
Aug 24, 20189.509.669.419.659.65809,200
Aug 23, 20189.559.649.489.509.50699,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...