AM OUTDOOR BRND Stock Price History, AOBC Historical Prices

Add to My Stocks
$10.74 $0.16 (1.47%) AOBC stock closing price Feb 16, 2018 (Closing)

AM OUTDOOR BRND stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and AM OUTDOOR BRND P/E ratio data for the stock. The AM OUTDOOR BRND stock price history chart shows that the stock price was at a low of $8.49 on Apr 17, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 10.85 10.91 10.72 10.74 1,015,379 9.85 0.78
2018-02-15 11.19 11.22 10.47 10.9 1,426,808 10 0.8
2018-02-14 10.13 10.76 10.06 10.74 1,384,485 9.85 0.78
2018-02-13 10.19 10.31 10.04 10.17 833,151 9.33 0.74
2018-02-12 10.36 10.42 10.07 10.22 1,021,636 9.38 0.75
2018-02-09 10.86 10.9 9.82 10.35 1,786,722 9.5 0.76
2018-02-08 10.82 11 10.54 10.78 1,431,047 9.89 0.79
2018-02-07 10.66 10.82 10.5 10.74 1,106,800 9.85 0.78
2018-02-06 10.33 10.66 10.24 10.61 1,619,075 9.73 0.77
2018-02-05 11.1 11.12 10.5 10.51 1,905,908 9.64 0.77
2018-02-02 11.42 11.46 11.11 11.19 1,115,968 10.27 0.82
2018-02-01 11.85 11.94 11.44 11.45 1,372,288 10.51 0.84
2018-01-31 12.14 12.15 11.73 11.93 960,444 10.95 0.87
2018-01-30 12.17 12.27 11.92 12.08 1,062,587 11.08 0.88
2018-01-29 12.65 12.68 12.04 12.25 1,187,739 11.24 0.89
2018-01-26 12.34 12.78 12.22 12.66 1,882,501 11.62 0.92
2018-01-25 12.51 12.55 12.18 12.3 523,982 11.28 0.9
2018-01-24 12.4 12.62 12.34 12.47 916,517 11.44 0.91
2018-01-23 12.28 12.42 12.05 12.39 942,960 11.37 0.9
2018-01-22 12.16 12.4 11.9 12.25 1,454,039 11.24 0.89
2018-01-19 11.95 12.29 11.87 12.16 992,356 11.16 0.89
2018-01-18 11.92 12.01 11.8 11.97 742,077 10.98 0.87
2018-01-17 12.15 12.31 11.94 11.97 1,130,469 10.98 0.87
2018-01-16 12.17 12.41 12.05 12.13 1,172,703 11.13 0.89
2018-01-12 12.18 12.22 11.98 12.19 834,831 11.18 0.89
2018-01-11 11.94 12.28 11.89 12.15 1,031,718 11.15 0.89
2018-01-10 11.79 11.97 11.7 11.9 942,870 10.92 0.87
2018-01-09 12.1 12.2 11.75 11.82 1,289,853 10.84 0.86
2018-01-08 12.36 12.36 11.95 12.09 1,410,901 11.09 0.88
2018-01-05 12.3 12.56 12.18 12.37 1,060,917 11.35 0.9
2018-01-04 12.14 12.37 11.83 12.34 2,367,707 11.32 0.9
2018-01-03 13.35 13.45 12.12 12.14 3,383,999 11.14 0.89
2018-01-02 12.93 13.45 12.87 13.35 1,401,504 12.25 0.97
2017-12-29 12.9 13.09 12.69 12.84 1,262,323 11.78 0.94
2017-12-28 12.92 12.98 12.64 12.93 1,408,308 11.86 0.94
2017-12-27 13.25 13.39 12.82 12.93 1,253,426 11.86 0.94
2017-12-26 12.97 13.29 12.97 13.28 1,034,618 12.18 0.97
2017-12-22 13.25 13.29 12.8 12.99 1,951,832 11.92 0.95
2017-12-21 13.53 13.6 13.17 13.23 1,365,074 12.14 0.97
2017-12-20 13.64 13.87 13.35 13.38 1,130,462 12.28 0.98
2017-12-19 13.97 14.08 13.57 13.65 1,178,446 12.52 1
2017-12-18 13.65 14.05 13.64 13.99 1,626,099 12.84 1.02
2017-12-15 13.42 13.64 13.31 13.58 1,811,696 12.46 0.99
2017-12-14 13.57 13.77 13.28 13.37 1,421,667 12.27 0.98
2017-12-13 14.19 14.4 13.45 13.6 2,424,588 12.48 0.99
2017-12-12 13.79 14.58 13.75 14.1 2,803,876 12.94 1.03
2017-12-11 13.55 14.19 13.42 13.79 3,932,360 12.65 1.01
2017-12-08 12.75 14 12.46 13.51 13,369,029 8.44 0.98
2017-12-07 14.55 15.22 14.49 14.93 4,187,208 9.33 0.98
2017-12-06 14.22 14.33 13.94 14.24 1,328,015 8.9 0.93
2017-12-05 14.11 14.35 13.38 14.3 1,965,083 8.94 0.93
2017-12-04 13.71 14.21 13.57 14.08 1,312,774 8.8 0.92
2017-12-01 13.98 13.98 13.32 13.6 1,351,592 8.5 0.89
2017-11-30 14.06 14.34 13.96 14.03 1,816,181 8.77 0.92
2017-11-29 13.89 14.44 13.87 13.99 1,846,144 8.74 0.91
2017-11-28 13.77 13.99 13.55 13.89 1,279,172 8.68 0.91
2017-11-27 13.31 13.8 13.3 13.73 1,158,837 8.58 0.9
2017-11-24 13.57 13.58 13.26 13.28 349,873 8.3 0.87
2017-11-23 0 0 0 13.48 0 - -
2017-11-22 13.44 13.59 13.4 13.48 771,536 8.43 0.88
2017-11-21 13.25 13.44 13.11 13.44 664,967 8.4 0.88
2017-11-20 13.39 13.56 12.98 13.23 1,051,540 8.27 0.86
2017-11-17 13.32 13.65 13.31 13.49 1,262,768 8.43 0.88
2017-11-16 13.33 13.66 13.28 13.35 951,981 8.34 0.87
2017-11-15 13.08 13.8 12.94 13.34 1,272,250 8.34 0.87
2017-11-14 13.3 13.31 12.87 13.12 1,058,828 8.2 0.86
2017-11-13 13.55 13.91 13.31 13.35 744,906 8.34 0.87
2017-11-10 13.39 13.82 13.26 13.59 649,680 8.49 0.89
2017-11-09 13.48 13.6 12.92 13.44 1,812,595 8.4 0.88
2017-11-08 14.02 14.08 13.59 13.74 816,150 8.59 0.9
2017-11-07 13.85 14.14 13.8 14.01 1,341,175 8.76 0.92
2017-11-06 14.59 14.76 13.83 13.84 1,695,762 8.65 0.9
2017-11-03 14.41 14.47 14.06 14.26 1,312,428 8.91 0.93
2017-11-02 14.5 14.67 14.23 14.37 1,194,773 8.98 0.94
2017-11-01 13.98 14.93 13.95 14.44 2,078,247 9.03 0.94
2017-10-31 14.35 14.4 14.18 14.33 794,502 8.96 0.94
2017-10-30 14.48 14.6 14.21 14.38 740,474 8.99 0.94
2017-10-27 14.12 14.68 13.8 14.52 1,337,386 9.08 0.95
2017-10-26 14.57 14.72 14.1 14.18 691,210 8.86 0.93
2017-10-25 14.58 14.72 14.38 14.61 479,494 9.13 0.95
2017-10-24 14.59 14.65 14.33 14.57 1,135,185 9.11 0.95
2017-10-23 14.86 14.97 14.31 14.5 974,056 9.06 0.95
2017-10-20 14.89 14.97 14.63 14.9 711,804 9.31 0.97
2017-10-19 14.64 14.86 14.54 14.82 839,080 9.26 0.97
2017-10-18 14.44 14.84 14.34 14.7 1,172,112 9.19 0.96
2017-10-17 14.22 14.48 14.11 14.44 855,560 9.03 0.94
2017-10-16 14.05 14.24 13.81 14.2 1,024,975 8.88 0.93
2017-10-13 14.2 14.38 14.04 14.1 647,432 8.81 0.92
2017-10-12 14.3 14.3 14.01 14.23 1,742,719 8.89 0.93
Get more Data

AM OUTDOOR BRND Stock History Chart

View AOBC PE ratio, PS ratio stocks charts and compare with peers.
AOBC Chart
Note: Compare AM OUTDOOR BRND stock price history with the index and industry peers.

AM OUTDOOR BRND Stock Price History: Past 5 years

Max Stock Price30.36Aug 01,2016
Min Stock Price8.49Apr 17,2013
Avg Stock Price16.56

AM OUTDOOR BRND Historical PE ratio: Past 5 years

Max PE Ratio26.42Dec 14,2015
Min PE Ratio6.81Oct 07,2014
Avg PE Ratio12.19

AM OUTDOOR BRND Historical PS ratio: Past 5 years

Max PS Ratio2.36Mar 17,2016
Min PS Ratio0.74Feb 13,2018
Avg PS Ratio1.39

AOBC Industry Peers

Company Price Change (%)
Astronics Corp (ATRO)41.880.15 (0.36%)
Astronics (ATROB)42.542.68 (6.72%)
Ducommun (DCO)28.460.05 (0.18%)
American Science (ASEI)37.050.06 (0.16%)
Security Devices (SDEV)0.150 (0%)
National Presto Industries (NPK)1021.8 (1.8%)
General Dynamics (GD)224.191.21 (0.54%)

AM OUTDOOR BRND share price history helps an investor analyze a company's history and do AM OUTDOOR BRND stock analysis . AM OUTDOOR BRND stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 1,015,379 typically implies breaking news or earnings release. AOBC stock closed at $10.74 and traded with a volume of 1,015,379 on the last trading day. The average P/S ratio was 1.39 as can be seen from AM OUTDOOR BRND stock history.