American Science Stock Price History (NASDAQ:ASEI)

Add to My Stocks
$37.05 $0.06 (0.16%) ASEI stock closing price Sep 09, 2016 (Closing)

We provide 10 years stock price history for free. You can download American Science stock price data here. Daily open, high, low, and end of day closing price for the company, along with American Science price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 94.66 on 25 Feb, 2011 as seen from American Science stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-09-0936.9837.0536.9837.05119331N/A2.65
2016-09-0836.9737.1236.9736.99136236N/A2.65
2016-09-0736.6736.8536.5936.6646654N/A2.62
2016-09-0637.1337.1336.5936.7650460N/A2.63
2016-09-050.000.000.0037.130N/AN/A
2016-09-0236.9837.1436.8337.1327186N/A2.66
2016-09-0136.8736.9836.7436.9636675N/A2.65
2016-08-3136.8436.8536.7736.8060064N/A2.63
2016-08-3036.9037.0236.7736.8417860N/A2.64
2016-08-2936.8236.9736.8236.977456N/A2.65
2016-08-2636.8137.0236.7736.8735686N/A2.64
2016-08-2536.7636.9336.7636.9119976N/A2.64
2016-08-2437.0037.0436.7936.8253618N/A2.64
2016-08-2336.8237.1036.8237.0047207N/A2.65
2016-08-2236.8237.1036.7736.8864393N/A2.64
2016-08-1936.9537.0536.8136.8930621N/A2.64
2016-08-1836.8537.0436.8536.9525117N/A2.64
2016-08-1736.7836.9936.7736.9120206N/A2.64
2016-08-1636.7536.9236.7536.7741283N/A2.63
2016-08-1536.9837.0936.8536.8625801N/A2.64
2016-08-1236.7837.0436.7636.9421916N/A2.64
2016-08-1137.0137.1336.7036.7455281N/A2.63
2016-08-1036.9937.2536.8837.1732091N/A2.66
2016-08-0936.9337.1736.7837.0432336N/A2.65
2016-08-0837.0637.1836.9137.0122607N/A2.57
2016-08-0537.0637.0736.9437.0218372N/A2.57
2016-08-0437.0137.0636.8836.9112953N/A2.57
2016-08-0336.8736.9436.7536.9030263N/A2.57
2016-08-0237.0837.0936.8636.8624784N/A2.56
2016-08-0136.9437.1536.8836.9728826N/A2.57
2016-07-2936.7437.0936.7436.9128538N/A2.57
2016-07-2836.9737.0336.6836.8617694N/A2.56
2016-07-2736.9637.0036.6836.8947540N/A2.56
2016-07-2636.9537.2436.9336.9718395N/A2.57
2016-07-2537.0137.1036.9037.0443478N/A2.58
2016-07-2236.9437.2336.9337.1227293N/A2.58
2016-07-2136.9937.0536.7536.8631733N/A2.56
2016-07-2037.0737.3536.8636.8826170N/A2.56
2016-07-1937.0237.2036.7536.9928531N/A2.57
2016-07-1837.4437.4436.9137.0027150N/A2.57
2016-07-1537.5137.5237.3237.4245000N/A2.60
2016-07-1437.5037.5337.3537.4445772N/A2.60
2016-07-1337.4937.5437.2137.4439868N/A2.60
2016-07-1237.3437.5137.1337.4038175N/A2.60
2016-07-1137.4937.5537.2237.2433117N/A2.59
2016-07-0837.1337.7037.0637.3746703N/A2.60
2016-07-0737.1637.3337.0837.0858980N/A2.58
2016-07-0637.2237.5237.1037.1539355N/A2.58
2016-07-0537.5037.5037.1637.3252665N/A2.59
2016-07-040.000.000.0037.580N/AN/A
2016-07-0137.3537.8037.3137.5849587N/A2.61
2016-06-3037.1237.4436.9737.4179950N/A2.60
2016-06-2936.9937.3636.9137.1690487N/A2.58
2016-06-2837.0037.4836.8336.85143433N/A2.56
2016-06-2736.9937.3136.6036.92191693N/A2.57
2016-06-2436.7837.2936.7837.23262515N/A2.59
2016-06-2337.0637.6436.9236.96200027N/A2.57
2016-06-2236.8437.0036.8137.00485187N/A2.57
2016-06-2136.5936.9536.5536.881257412N/A2.56
2016-06-2031.9133.2231.7332.3439813N/A2.25
2016-06-1731.9832.1531.1531.53157781N/A2.19
2016-06-1631.7232.4730.8131.9449140N/A2.22
2016-06-1532.0632.5331.4731.9044125N/A2.22
2016-06-1431.3232.2531.1331.8245770N/A2.21
2016-06-1331.5831.6331.0231.3253802N/A2.18
2016-06-1031.8332.0031.3731.5842268N/A2.20
2016-06-0932.4032.4632.0032.2960536N/A2.25
2016-06-0832.3832.7132.0432.4529976N/A2.26
2016-06-0732.8633.1132.2532.2568303N/A2.24
2016-06-0632.1532.9032.1532.7944782N/A2.28
2016-06-0332.2332.5032.1132.2456578N/A2.24
2016-06-0232.8332.8331.9032.3897178N/A2.25
2016-06-0131.3532.3131.3532.1074008N/A2.23
2016-05-3131.6132.3031.4431.44164746N/A2.19
2016-05-300.000.000.0031.660N/AN/A
2016-05-2731.5932.1431.5631.6630229N/A2.20
2016-05-2631.3331.8430.6531.5495852N/A2.19
2016-05-2530.4631.4330.4631.1455609N/A2.17
2016-05-2430.1530.9129.6630.6159138N/A2.13
2016-05-2329.9230.7329.5929.7752610N/A2.07
2016-05-2029.4530.5929.3430.0556817N/A2.09
2016-05-1929.6130.1428.9629.4363908N/A2.05
2016-05-1828.7630.3828.7230.2367163N/A2.10
2016-05-1730.1130.4228.5628.8187484N/A2.00
2016-05-1630.1130.8730.0530.1061749N/A2.09
2016-05-1330.8431.0029.8830.0365966N/A2.09
2016-05-1231.9332.2230.4330.8239604N/A2.14
2016-05-1131.7032.5130.8631.6573708N/A2.20
2016-05-1030.9433.3330.4031.69184243N/A2.20
Get more Data

American Science Stock Chart

View ASEI PE ratio, PS ratio stocks charts and compare with peers.
ASEI Chart
Note: Compare American Science stock price history with the index and industry peers.

American Science Historical Prices: Past 5 years

Max Stock Price 77.23 Feb 13,2012
Min Stock Price 22.88 Feb 10,2016
Avg Stock Price 54.24

American Science Historical PE ratio: Past 5 years

Max PE Ratio 591.6 Apr 26,2016
Min PE Ratio 18.21 Dec 19,2011
Avg PE Ratio 91.15

American Science Historical PS ratio: Past 5 years

Max PS Ratio 3.3 Apr 02,2014
Min PS Ratio 1.49 Feb 10,2016
Avg PS Ratio 2.55

ASEI Industry Peers

Company Price Change (%)
Kratos Defense & Security (KTOS)7.40 (0%)
Ducommun (DCO)28.50.17 (0.6%)
Osi Systems (OSIS)76.950.87 (1.14%)
Afp Imaging (IWKS)1.210 (0%)
Compumed (CMPD)0.10 (0%)
Cutera (CUTR)170.5 (3.03%)
Smiths Group (SMGZY)18.470.45 (2.5%)

American Science historical quotes helps an investor analyze a company's history and do American Science stock analysis . The price movement is easily depicted in the American Science stock price history chart. The daily volume changes indicate the investor interest in the stock.   ASEI saw a high of 37.05, and a low of 36.98 on last trading day. American Science historical P/S ratio was at a high of 4.55 on 05 Dec, 2006 and a low of 1.49 on 10 Feb, 2016. .