AM OUTDOOR BRND Stock Price History, AOBC Historical Prices

Add to My Stocks
$12.74 $0.14 (1.11%) AOBC stock closing price Jun 15, 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 $9 on Feb 28, 2018 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 12.54 12.85 12.5 12.74 1,058,159 17.45 1.04
2018-06-14 12.49 12.65 12.29 12.6 721,049 17.26 1.03
2018-06-13 12.67 12.67 12.43 12.51 794,693 17.14 1.02
2018-06-12 12.59 12.8 12.59 12.65 1,087,729 17.33 1.03
2018-06-11 12.73 12.77 12.46 12.52 1,497,116 17.15 1.02
2018-06-08 12.59 12.8 12.5 12.78 1,115,063 17.51 1.04
2018-06-07 12.5 12.65 12.3 12.63 665,683 17.3 1.03
2018-06-06 12.36 12.57 12.34 12.51 582,581 17.14 1.02
2018-06-05 12.33 12.45 12.14 12.37 1,287,054 16.95 1.01
2018-06-04 12.54 12.71 12.21 12.29 1,260,319 16.84 1
2018-06-01 12.67 12.75 12.36 12.46 1,056,836 17.07 1.02
2018-05-31 12.95 13.03 12.56 12.59 851,668 17.25 1.03
2018-05-30 12.65 12.96 12.55 12.95 1,203,883 17.74 1.06
2018-05-29 12.5 12.75 12.48 12.62 1,415,788 17.29 1.03
2018-05-25 12.48 12.62 12.36 12.53 799,079 17.16 1.02
2018-05-24 12.04 12.5 12.03 12.47 1,601,728 17.08 1.02
2018-05-23 11.71 12.18 11.7 11.92 1,148,786 16.33 0.97
2018-05-22 11.73 11.89 11.67 11.75 634,151 16.1 0.96
2018-05-21 11.49 11.67 11.43 11.67 569,289 15.99 0.95
2018-05-18 11.5 11.57 11.37 11.48 667,861 15.73 0.94
2018-05-17 11.43 11.56 11.32 11.48 664,865 15.73 0.94
2018-05-16 11.3 11.53 11.28 11.42 763,290 15.64 0.93
2018-05-15 11.15 11.4 11.15 11.3 613,433 15.48 0.92
2018-05-14 11.3 11.38 11.17 11.23 782,613 15.38 0.92
2018-05-11 11.16 11.52 11.14 11.29 859,866 15.47 0.92
2018-05-10 10.86 11.19 10.86 11.09 907,646 15.19 0.9
2018-05-09 10.78 10.94 10.62 10.83 946,217 14.84 0.88
2018-05-08 10.67 10.9 10.65 10.79 807,148 14.78 0.88
2018-05-07 10.84 10.86 10.56 10.67 1,028,629 14.62 0.87
2018-05-04 10.65 10.94 10.62 10.8 1,143,405 14.8 0.88
2018-05-03 11.06 11.06 10.58 10.66 802,926 14.6 0.87
2018-05-02 10.95 11.07 10.86 11.03 526,517 15.11 0.9
2018-05-01 10.97 11.03 10.72 10.99 712,990 15.06 0.9
2018-04-30 11.2 11.26 10.96 11 1,065,847 15.07 0.9
2018-04-27 11.15 11.25 11.07 11.14 542,701 15.26 0.91
2018-04-26 11.36 11.39 11.09 11.11 626,431 15.22 0.91
2018-04-25 11.29 11.46 11.27 11.31 499,547 15.49 0.92
2018-04-24 11.48 11.51 11.19 11.3 669,916 15.48 0.92
2018-04-23 11.22 11.49 11.15 11.38 754,051 15.59 0.93
2018-04-20 11.22 11.39 11.08 11.14 862,191 15.26 0.91
2018-04-19 11.23 11.39 11.05 11.17 747,467 15.3 0.91
2018-04-18 11.14 11.9 11.1 11.32 1,401,015 15.51 0.92
2018-04-17 10.88 11.19 10.8 11.05 977,937 15.14 0.9
2018-04-16 10.93 10.93 10.61 10.85 772,214 14.86 0.88
2018-04-13 10.87 11 10.75 10.89 533,089 14.92 0.89
2018-04-12 10.98 11.07 10.72 10.84 1,085,193 14.85 0.88
2018-04-11 10.4 10.59 10.22 10.42 600,282 14.27 0.85
2018-04-10 10.6 10.62 10.38 10.46 803,559 14.33 0.85
2018-04-09 10.77 10.77 10.44 10.49 754,625 14.37 0.86
2018-04-06 10.93 11.08 10.63 10.73 1,050,016 14.7 0.87
2018-04-05 10.71 10.99 10.67 10.96 2,131,481 15.01 0.89
2018-04-04 10.75 10.8 10.53 10.72 1,271,003 14.69 0.87
2018-04-03 10.9 11.19 10.48 10.85 2,451,568 14.86 0.88
2018-04-02 10.3 10.89 10.18 10.73 2,380,232 14.7 0.87
2018-03-30 0 0 0 10.32 0 - -
2018-03-29 10 10.41 10 10.32 1,230,017 14.14 0.84
2018-03-28 9.77 10.11 9.75 9.89 1,410,766 13.55 0.81
2018-03-27 9.6 9.99 9.51 9.76 1,152,839 13.37 0.8
2018-03-26 9.96 10.06 9.34 9.61 2,741,923 13.16 0.78
2018-03-23 10.04 10.21 9.82 9.84 2,335,305 13.48 0.8
2018-03-22 10.12 10.33 10.03 10.05 1,642,797 13.77 0.82
2018-03-21 10.11 10.38 10.06 10.26 886,383 14.06 0.84
2018-03-20 10.45 10.52 10.04 10.14 1,409,333 13.89 0.83
2018-03-19 10.42 10.6 10.2 10.43 1,137,907 14.29 0.85
2018-03-16 10.38 10.57 10.22 10.47 2,442,740 14.34 0.85
2018-03-15 10.58 10.61 10.23 10.38 809,157 14.22 0.85
2018-03-14 10.6 10.76 10.51 10.56 1,143,179 14.47 0.86
2018-03-13 10.69 10.82 10.46 10.58 1,022,612 14.49 0.86
2018-03-12 10.64 10.88 10.35 10.62 1,448,109 14.55 0.87
2018-03-09 10.66 10.88 10.51 10.67 1,293,148 14.62 0.87
2018-03-08 10.46 10.63 10.39 10.57 1,682,184 14.48 0.86
2018-03-07 10.52 10.89 10.45 10.46 1,833,588 14.33 0.85
2018-03-06 10.21 10.73 10.01 10.64 2,817,130 14.58 0.87
2018-03-05 9.91 10.57 9.56 10.13 3,982,478 13.88 0.83
2018-03-02 8.32 9.84 8.32 9.75 7,627,479 13.36 0.79
2018-03-01 9 9.72 9 9.41 3,477,107 8.63 0.69
2018-02-28 9.26 9.43 8.87 9 3,332,334 8.26 0.66
2018-02-27 9.79 9.84 9.27 9.3 4,443,583 8.53 0.68
2018-02-26 9.99 10 9.61 9.71 2,196,712 8.91 0.71
2018-02-23 10.21 10.28 9.43 10 3,270,967 9.17 0.73
2018-02-22 10.12 10.85 10.12 10.12 1,432,409 9.28 0.74
2018-02-21 10.17 10.35 9.9 10.06 1,870,346 9.23 0.73
2018-02-20 10.81 10.85 10.15 10.18 1,138,641 9.34 0.74
2018-02-19 0 0 0 10.74 0 - -
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 1,428,152 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
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 Price9Feb 28,2018
Avg Stock Price16.69

AM OUTDOOR BRND Historical PE ratio: Past 5 years

Max PE Ratio26.42Dec 14,2015
Min PE Ratio6.81Oct 07,2014
Avg PE Ratio12.51

AM OUTDOOR BRND Historical PS ratio: Past 5 years

Max PS Ratio2.36Mar 17,2016
Min PS Ratio0.66Feb 28,2018
Avg PS Ratio1.37

AOBC Industry Peers

Company Price Change (%)
Triumph (TGI)20.450.7 (3.31%)
Astronics (ATROB)38.90.75 (1.97%)
Ducommun (DCO)34.80.08 (0.23%)
American Science (ASEI)37.050.06 (0.16%)
Security Devices (SDEV)0.160 (0%)
National Presto Industries (NPK)131.853.15 (2.33%)
General Dynamics (GD)195.80.02 (0.01%)

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 1,058,159 typically implies breaking news or earnings release. AOBC stock closed at $12.74 and traded with a volume of 1,058,159 on the last trading day. The average P/S ratio was 1.37 as can be seen from AM OUTDOOR BRND stock history.