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)

View and download American Science stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and American Science P/E ratio data for the stock. The American Science stock price history chart shows that the stock price reached a high of 94.66 on 25 Feb, 2011, and a low of 22.88 on 25 Feb, 2011 in last five years.

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 53.66

American Science Historical PE ratio: Past 5 years

Max PE Ratio 591.6 Apr 26,2016
Min PE Ratio 18.66 Feb 09,2012
Avg PE Ratio 94.17

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)7.940.06 (0.76%)
Ducommun (DCO)28.540.11 (0.38%)
Osi Systems (OSIS)72.840.34 (0.46%)
Afp Imaging (IWKS)1.210 (0%)
Compumed (CMPD)0.070 (0%)
Cutera (CUTR)20.450.4 (2%)
Smiths Group (SMGZY)20.240.08 (0.39%)

American Science historical quotes helps an investor analyze a company's history and do American Science stock analysis . American Science stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. 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. The average P/S ratio was 2.75 as can be seen by American Science stock price history. .