American Outdoor Brands Corp (NQ: AOBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	9.860	9.890	9.740	9.850	1,424,617	-0.01(-0.10%)
Apr 29, 2019	9.970	10.00	9.720	9.860	880,040	-0.11(-1.10%)
Apr 26, 2019	9.860	10.02	9.780	9.970	1,154,400	+0.11(+1.12%)
Apr 25, 2019	9.820	9.970	9.660	9.860	924,171	+0.04(+0.41%)
Apr 24, 2019	9.760	9.940	9.710	9.820	605,500	+0.05(+0.51%)
Apr 23, 2019	9.630	9.860	9.540	9.770	654,232	+0.12(+1.24%)
Apr 22, 2019	9.730	9.870	9.530	9.650	593,548	-0.10(-1.03%)
Apr 18, 2019	9.730	9.910	9.680	9.750	1,284,600	+0.00(+0.00%)
Apr 17, 2019	9.580	9.830	9.550	9.750	872,496	+0.20(+2.09%)
Apr 16, 2019	9.620	9.690	9.440	9.550	624,169	-0.04(-0.42%)
Apr 15, 2019	9.700	9.800	9.590	9.590	356,606	-0.08(-0.83%)
Apr 12, 2019	9.870	9.940	9.600	9.670	489,000	-0.11(-1.12%)
Apr 11, 2019	9.700	9.880	9.680	9.780	725,677	+0.09(+0.93%)
Apr 10, 2019	9.530	9.700	9.520	9.690	470,864	+0.17(+1.79%)
Apr 09, 2019	9.570	9.640	9.460	9.520	1,139,114	-0.11(-1.14%)
Apr 08, 2019	9.740	9.880	9.520	9.630	603,736	-0.10(-1.03%)
Apr 05, 2019	9.620	9.740	9.590	9.730	1,621,900	+0.13(+1.35%)
Apr 04, 2019	9.320	9.740	9.320	9.600	731,420	+0.25(+2.67%)
Apr 03, 2019	9.230	9.370	9.030	9.350	1,726,404	+0.18(+1.96%)
Apr 02, 2019	9.250	9.310	9.110	9.170	460,649	-0.08(-0.86%)
Apr 01, 2019	9.350	9.420	9.090	9.250	1,072,485	-0.09(-0.96%)
Mar 29, 2019	9.460	9.535	9.340	9.340	472,200	-0.11(-1.16%)
Mar 28, 2019	9.520	9.630	9.370	9.450	415,735	-0.06(-0.63%)
Mar 27, 2019	9.480	9.610	9.390	9.510	319,561	+0.01(+0.11%)
Mar 26, 2019	9.650	9.690	9.370	9.500	874,421	-0.05(-0.52%)
Mar 25, 2019	9.350	9.620	9.280	9.550	960,510	+0.24(+2.58%)
Mar 22, 2019	9.420	9.530	9.240	9.310	854,600	-0.12(-1.27%)
Mar 21, 2019	9.530	9.630	9.360	9.430	801,865	-0.08(-0.84%)
Mar 20, 2019	9.690	9.810	9.400	9.510	523,978	-0.17(-1.76%)
Mar 19, 2019	9.640	9.850	9.520	9.680	1,031,724	+0.11(+1.15%)
Mar 18, 2019	9.730	10.06	9.470	9.570	936,724	-0.12(-1.24%)
Mar 15, 2019	9.500	9.690	9.495	9.690	2,705,200	+0.34(+3.64%)
Mar 14, 2019	9.350	9.750	9.270	9.350	1,807,721	-0.01(-0.11%)
Mar 13, 2019	9.500	9.590	9.300	9.360	1,233,181	-0.22(-2.30%)
Mar 12, 2019	9.680	9.870	9.510	9.580	1,105,711	-0.07(-0.73%)
Mar 11, 2019	10.05	10.05	9.330	9.650	2,337,879	-0.31(-3.11%)
Mar 08, 2019	10.57	10.82	9.960	9.960	2,156,100	-1.41(-12.40%)
Mar 07, 2019	11.16	11.43	10.95	11.37	1,185,306	+0.20(+1.79%)
Mar 06, 2019	11.39	11.42	11.08	11.17	673,022	-0.22(-1.93%)
Mar 05, 2019	11.80	11.86	11.35	11.39	867,449	-0.35(-2.98%)
Mar 04, 2019	12.96	12.97	11.73	11.74	1,161,000	-1.22(-9.41%)
Mar 01, 2019	12.66	12.99	12.58	12.96	515,100	+0.41(+3.27%)
Feb 28, 2019	12.80	12.95	12.52	12.55	391,740	-0.25(-1.95%)
Feb 27, 2019	12.51	12.82	12.40	12.80	586,013	+0.27(+2.15%)
Feb 26, 2019	12.58	12.81	12.44	12.53	654,354	-0.04(-0.32%)
Feb 25, 2019	12.87	12.96	12.56	12.57	572,838	-0.25(-1.95%)
Feb 22, 2019	12.78	12.87	12.70	12.82	312,800	+0.08(+0.63%)
Feb 21, 2019	12.90	12.99	12.64	12.74	516,882	-0.15(-1.16%)
Feb 20, 2019	12.87	13.06	12.76	12.89	379,811	+0.03(+0.23%)
Feb 19, 2019	12.66	12.94	12.61	12.86	533,296	+0.20(+1.58%)
Feb 15, 2019	12.39	12.79	12.38	12.66	460,800	+0.30(+2.43%)
Feb 14, 2019	12.25	12.52	12.12	12.36	282,572	+0.11(+0.90%)
Feb 13, 2019	12.33	12.43	12.19	12.25	233,489	-0.06(-0.49%)
Feb 12, 2019	12.17	12.41	12.16	12.31	308,618	+0.19(+1.57%)
Feb 11, 2019	12.07	12.26	12.01	12.12	233,281	+0.07(+0.58%)
Feb 08, 2019	12.30	12.32	11.99	12.05	361,100	-0.24(-1.95%)
Feb 07, 2019	12.49	12.59	12.09	12.29	462,373	-0.23(-1.84%)
Feb 06, 2019	12.87	12.91	12.47	12.52	547,690	-0.37(-2.87%)
Feb 05, 2019	12.14	12.93	12.08	12.89	1,050,145	+0.80(+6.62%)
Feb 04, 2019	12.03	12.18	11.98	12.09	765,393	+0.04(+0.33%)