FinancialContent is the trusted provider of stock market information to the media industry.
American Outdoor Brands Corp (NQ: AOBC)
8.450 USD  +0.090 (+1.08%)
Streaming Delayed Price  /  Updated: 2:37 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 14, 2019 7.990 8.520 7.980 8.360 1,962,297 +0.47(+5.96%)
Nov 13, 2019 7.580 7.950 7.540 7.890 806,236 +0.21(+2.73%)
Nov 12, 2019 8.150 8.160 7.590 7.680 1,412,380 -0.47(-5.77%)
Nov 11, 2019 7.940 8.200 7.880 8.150 614,225 +0.18(+2.26%)
Nov 08, 2019 7.920 8.127 7.800 7.970 615,100 -0.02(-0.25%)
Nov 07, 2019 7.760 8.330 7.720 7.990 1,589,272 +0.30(+3.90%)
Nov 06, 2019 7.530 7.780 7.460 7.690 766,753 +0.15(+1.99%)
Nov 05, 2019 7.550 7.800 7.500 7.540 954,697 +0.01(+0.13%)
Nov 04, 2019 7.310 7.540 7.290 7.530 632,378 +0.25(+3.43%)
Nov 01, 2019 7.100 7.310 6.990 7.280 433,100 +0.20(+2.82%)
Oct 31, 2019 7.060 7.120 6.950 7.080 408,578 +0.02(+0.28%)
Oct 30, 2019 7.180 7.200 6.940 7.060 555,022 -0.09(-1.26%)
Oct 29, 2019 6.990 7.160 6.950 7.150 426,159 +0.07(+0.99%)
Oct 28, 2019 7.150 7.270 7.050 7.080 716,896 -0.10(-1.39%)
Oct 25, 2019 7.100 7.220 7.050 7.180 585,200 +0.06(+0.84%)
Oct 24, 2019 7.150 7.250 7.100 7.120 761,975 +0.01(+0.14%)
Oct 23, 2019 7.050 7.120 6.970 7.110 494,743 +0.09(+1.28%)
Oct 22, 2019 6.980 7.040 6.860 7.020 483,784 +0.04(+0.57%)
Oct 21, 2019 6.900 7.110 6.900 6.980 554,548 +0.16(+2.27%)
Oct 18, 2019 6.830 6.840 6.760 6.825 573,500 -0.01(-0.22%)
Oct 17, 2019 6.800 6.880 6.710 6.840 654,014 +0.12(+1.79%)
Oct 16, 2019 6.740 6.880 6.640 6.720 600,968 -0.04(-0.59%)
Oct 15, 2019 6.700 6.870 6.680 6.760 554,145 +0.04(+0.60%)
Oct 14, 2019 6.850 6.960 6.680 6.720 774,141 -0.17(-2.47%)
Oct 11, 2019 6.750 7.050 6.720 6.890 2,437,900 +0.17(+2.53%)
Oct 10, 2019 6.430 6.770 6.430 6.720 1,894,274 +0.27(+4.19%)
Oct 09, 2019 6.440 6.790 6.330 6.450 4,953,178 +0.44(+7.32%)
Oct 08, 2019 5.910 6.050 5.760 6.010 1,132,261 +0.09(+1.52%)
Oct 07, 2019 5.770 5.960 5.650 5.920 712,435 +0.16(+2.78%)
Oct 04, 2019 5.530 5.780 5.530 5.760 742,200 +0.14(+2.49%)
Oct 03, 2019 5.660 5.660 5.410 5.620 978,109 -0.05(-0.88%)
Oct 02, 2019 5.720 5.730 5.510 5.670 957,155 -0.08(-1.39%)
Oct 01, 2019 5.830 5.960 5.650 5.750 893,971 -0.10(-1.71%)
Sep 30, 2019 6.010 6.108 5.825 5.850 913,015 -0.16(-2.66%)
Sep 27, 2019 5.800 6.040 5.750 6.010 2,440,900 +0.23(+3.98%)
Sep 26, 2019 5.880 5.950 5.680 5.780 1,399,415 -0.10(-1.70%)
Sep 25, 2019 5.970 6.000 5.810 5.880 1,011,651 -0.08(-1.34%)
Sep 24, 2019 6.090 6.110 5.920 5.960 977,673 -0.12(-1.97%)
Sep 23, 2019 6.070 6.190 6.020 6.080 868,824 +0.00(+0.00%)
Sep 20, 2019 6.010 6.155 5.960 6.080 1,318,400 +0.05(+0.83%)
Sep 19, 2019 6.220 6.270 6.030 6.030 1,091,761 -0.13(-2.11%)
Sep 18, 2019 6.360 6.400 6.140 6.160 1,082,826 -0.22(-3.45%)
Sep 17, 2019 6.560 6.590 6.250 6.380 1,023,252 -0.15(-2.30%)
Sep 16, 2019 6.720 6.800 6.480 6.530 881,017 -0.18(-2.68%)
Sep 13, 2019 6.950 7.030 6.660 6.710 786,600 -0.19(-2.75%)
Sep 12, 2019 6.860 6.950 6.740 6.900 1,388,411 +0.04(+0.58%)
Sep 11, 2019 6.700 6.890 6.490 6.860 1,307,002 +0.24(+3.63%)
Sep 10, 2019 6.250 6.650 6.230 6.620 1,106,129 +0.40(+6.43%)
Sep 09, 2019 6.010 6.230 5.970 6.220 1,742,511 +0.13(+2.13%)
Sep 06, 2019 5.930 6.270 5.920 6.090 1,468,900 +0.19(+3.22%)
Sep 05, 2019 5.860 6.230 5.840 5.900 1,634,118 +0.08(+1.37%)
Sep 04, 2019 5.800 6.090 5.740 5.820 1,849,354 +0.08(+1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.