AOBC - American Outdoor Brands Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20196.016.165.966.086.081,296,700
Sep 19, 20196.226.276.036.036.031,082,600
Sep 18, 20196.366.406.146.166.161,081,700
Sep 17, 20196.566.596.256.386.381,022,900
Sep 16, 20196.726.806.486.536.53881,000
Sep 13, 20196.957.036.666.716.71786,700
Sep 12, 20196.866.956.746.906.901,388,400
Sep 11, 20196.706.896.496.866.861,307,000
Sep 10, 20196.256.656.236.626.621,106,100
Sep 09, 20196.016.235.976.226.221,742,500
Sep 06, 20195.936.275.926.096.091,468,900
Sep 05, 20195.866.235.845.905.901,634,100
Sep 04, 20195.806.095.745.825.821,849,200
Sep 03, 20196.026.025.675.745.743,898,600
Aug 30, 20196.656.935.936.016.017,544,700
Aug 29, 20197.687.797.567.687.682,422,100
Aug 28, 20197.367.547.347.457.45714,600
Aug 27, 20197.537.657.307.357.35808,100
Aug 26, 20197.507.737.467.507.50844,200
Aug 23, 20197.657.727.427.457.45682,700
Aug 22, 20197.787.927.697.707.70691,100
Aug 21, 20197.657.807.597.707.70921,700
Aug 20, 20197.787.827.447.617.61606,800
Aug 19, 20197.907.997.787.807.80442,400
Aug 16, 20197.797.897.717.787.78507,100
Aug 15, 20197.887.977.697.757.75565,200
Aug 14, 20198.108.137.817.907.90742,100
Aug 13, 20198.348.448.138.188.18736,700
Aug 12, 20198.488.488.008.328.32789,900
Aug 09, 20198.618.618.258.278.27488,900
Aug 08, 20198.388.618.258.588.58513,300
Aug 07, 20198.608.648.268.358.35525,100
Aug 06, 20198.919.118.568.678.67480,100
Aug 05, 20199.009.298.638.838.83990,800
Aug 02, 20198.838.928.518.648.64659,400
Aug 01, 20199.579.578.818.818.81770,600
Jul 31, 20199.459.859.459.649.64808,600
Jul 30, 20199.269.469.139.449.44470,700
Jul 29, 20199.349.529.239.299.29373,600
Jul 26, 20199.319.389.229.369.36316,900
Jul 25, 20199.439.529.299.319.31354,600
Jul 24, 20199.419.489.309.479.47402,900
Jul 23, 20199.399.499.349.439.43288,100
Jul 22, 20199.479.499.309.379.37535,700
Jul 19, 20199.469.539.319.399.39337,200
Jul 18, 20199.459.559.409.509.50379,000
Jul 17, 20199.499.589.389.509.50548,500
Jul 16, 20199.269.649.259.529.52587,900
Jul 15, 20199.179.369.099.329.32564,700
Jul 12, 20199.119.199.059.129.12316,700
Jul 11, 20199.149.219.009.069.06443,200
Jul 10, 20199.039.239.019.179.17473,100
Jul 09, 20198.989.038.839.039.03819,100
Jul 08, 20199.049.118.999.019.01372,700
Jul 05, 20199.119.218.959.109.10449,300
Jul 03, 20199.059.208.969.189.18314,400
Jul 02, 20199.049.248.959.069.06767,900
Jul 01, 20199.019.098.869.009.00765,900
Jun 28, 20198.409.028.409.019.011,391,300
Jun 27, 20198.298.458.228.348.34736,400
Jun 26, 20198.408.478.208.218.21951,000
Jun 25, 20198.948.988.398.398.391,154,600
Jun 24, 20198.999.308.928.988.981,153,700
Jun 21, 20199.399.398.929.019.012,712,800
Jun 20, 201910.0410.059.179.449.443,069,600
Jun 19, 20199.069.218.919.149.141,810,500
Jun 18, 20199.049.188.969.049.04690,200
Jun 17, 20199.079.158.849.029.02722,700
Jun 14, 20198.999.088.919.039.03628,700
Jun 13, 20198.508.968.508.938.93803,600
Jun 12, 20198.478.598.458.498.49266,400
Jun 11, 20198.568.658.368.488.48560,000
Jun 10, 20198.368.648.368.518.51695,100
Jun 07, 20198.438.468.258.348.34371,100
Jun 06, 20198.368.508.258.438.43530,400
Jun 05, 20198.458.498.328.358.35722,400
Jun 04, 20198.438.588.348.428.42944,100
Jun 03, 20198.378.408.198.368.36491,200
May 31, 20198.578.648.378.398.39367,000
May 30, 20198.678.778.598.648.64326,200
May 29, 20198.728.868.528.658.651,124,700
May 28, 20199.019.108.848.868.86454,500
May 24, 20199.199.328.849.019.01869,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...