AOBC - American Outdoor Brands Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201813.6213.9513.5613.7413.74588,443
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
Aug 22, 20189.709.839.499.539.53979,600
Aug 21, 20189.8210.059.699.709.701,330,900
Aug 20, 201810.2710.379.789.789.781,161,500
Aug 17, 201810.0010.289.9910.2410.24556,000
Aug 16, 20189.8010.179.7010.0310.031,958,600
Aug 15, 20189.809.839.709.819.81819,800
Aug 14, 20189.769.989.769.819.81661,800
Aug 13, 20189.599.759.539.729.72940,600
Aug 10, 20189.569.689.449.599.59739,900
Aug 09, 20189.279.689.279.589.58798,400
Aug 08, 20189.459.459.279.299.29429,400
Aug 07, 20189.459.529.369.399.39382,700
Aug 06, 20189.509.509.379.439.43400,900
Aug 03, 20189.469.609.369.499.49737,700
Aug 02, 20189.379.799.349.439.431,605,300
Aug 01, 20189.519.559.279.379.37931,900
Jul 31, 20189.409.569.379.479.47521,100
Jul 30, 20189.479.549.319.409.40938,900
Jul 27, 20189.779.869.459.469.461,019,300
Jul 26, 20189.8310.079.659.829.821,122,700
Jul 25, 201810.1010.109.729.879.871,218,500
Jul 24, 201810.5010.5910.0610.1310.13863,600
Jul 23, 201810.4610.6210.3710.5010.50524,000
Jul 20, 201810.6910.7210.4010.4310.43645,700
Jul 19, 201810.8410.9310.6910.6910.69633,000
Jul 18, 201810.9510.9610.7710.8510.85770,000
Jul 17, 201810.8811.2810.8810.9310.93797,600
Jul 16, 201810.9310.9710.7910.8510.85483,000
Jul 13, 201811.0811.2210.9410.9610.96387,000
Jul 12, 201811.1811.1910.9511.1011.10722,700
Jul 11, 201811.4411.4411.1311.1511.15940,400
Jul 10, 201811.7311.7311.4711.5111.51799,900
Jul 09, 201811.8512.0011.6311.7411.74959,000
Jul 06, 201811.7311.9511.6311.8311.83852,400
Jul 05, 201811.7911.8111.5811.7611.761,081,000
Jul 03, 201811.7912.0811.7111.7311.73627,500
Jul 02, 201811.9812.0711.6611.7611.761,362,100
Jun 29, 201812.4012.4211.9612.0312.031,005,200
Jun 28, 201812.7212.7212.3412.3712.37834,300
Jun 27, 201812.8212.9512.7212.7512.751,239,000
Jun 26, 201812.6412.8112.5812.7712.771,659,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...