American Science Stock Price History, ASEI Historical Prices

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

We provide 10 years stock price data for free. You can download American Science stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with American Science price to earnings ratio data. The stock price was at a 5 year high of $74.35 on Jan 15, 2014 as seen from American Science stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-09-09 36.98 37.05 36.98 37.05 119,331 - 2.65
2016-09-08 36.97 37.12 36.97 36.99 136,236 - 2.65
2016-09-07 36.67 36.85 36.59 36.66 46,654 - 2.62
2016-09-06 37.13 37.13 36.59 36.76 50,460 - 2.63
2016-09-05 0 0 0 37.13 0 - -
2016-09-02 36.98 37.14 36.83 37.13 27,186 - 2.66
2016-09-01 36.87 36.98 36.74 36.96 36,675 - 2.65
2016-08-31 36.84 36.85 36.77 36.8 60,064 - 2.63
2016-08-30 36.9 37.02 36.77 36.84 17,860 - 2.64
2016-08-29 36.82 36.97 36.82 36.97 7,456 - 2.65
2016-08-26 36.81 37.02 36.77 36.87 35,686 - 2.64
2016-08-25 36.76 36.93 36.76 36.91 19,976 - 2.64
2016-08-24 37 37.04 36.79 36.82 53,618 - 2.64
2016-08-23 36.82 37.1 36.82 37 47,207 - 2.65
2016-08-22 36.82 37.1 36.77 36.88 64,393 - 2.64
2016-08-19 36.95 37.05 36.81 36.89 30,621 - 2.64
2016-08-18 36.85 37.04 36.85 36.95 25,117 - 2.64
2016-08-17 36.78 36.99 36.77 36.91 20,206 - 2.64
2016-08-16 36.75 36.92 36.75 36.77 41,283 - 2.63
2016-08-15 36.98 37.09 36.85 36.86 25,801 - 2.64
2016-08-12 36.78 37.04 36.76 36.94 21,916 - 2.64
2016-08-11 37.01 37.13 36.7 36.74 55,281 - 2.63
2016-08-10 36.99 37.25 36.88 37.17 32,091 - 2.66
2016-08-09 36.93 37.17 36.78 37.04 32,336 - 2.65
2016-08-08 37.06 37.18 36.91 37.01 22,607 - 2.57
2016-08-05 37.06 37.07 36.94 37.02 18,372 - 2.57
2016-08-04 37.01 37.06 36.88 36.91 12,953 - 2.57
2016-08-03 36.87 36.94 36.75 36.9 30,263 - 2.57
2016-08-02 37.08 37.09 36.86 36.86 24,784 - 2.56
2016-08-01 36.94 37.15 36.88 36.97 28,826 - 2.57
2016-07-29 36.74 37.09 36.74 36.91 28,538 - 2.57
2016-07-28 36.97 37.03 36.68 36.86 17,694 - 2.56
2016-07-27 36.96 37 36.68 36.89 47,540 - 2.56
2016-07-26 36.95 37.24 36.93 36.97 18,395 - 2.57
2016-07-25 37.01 37.1 36.9 37.04 43,478 - 2.58
2016-07-22 36.94 37.23 36.93 37.12 27,293 - 2.58
2016-07-21 36.99 37.05 36.75 36.86 31,733 - 2.56
2016-07-20 37.07 37.35 36.86 36.88 26,170 - 2.56
2016-07-19 37.02 37.2 36.75 36.99 28,531 - 2.57
2016-07-18 37.44 37.44 36.91 37 27,150 - 2.57
2016-07-15 37.51 37.52 37.32 37.42 45,000 - 2.6
2016-07-14 37.5 37.53 37.35 37.44 45,772 - 2.6
2016-07-13 37.49 37.54 37.21 37.44 39,868 - 2.6
2016-07-12 37.34 37.51 37.13 37.4 38,175 - 2.6
2016-07-11 37.49 37.55 37.22 37.24 33,117 - 2.59
2016-07-08 37.13 37.7 37.06 37.37 46,703 - 2.6
2016-07-07 37.16 37.33 37.08 37.08 58,980 - 2.58
2016-07-06 37.22 37.52 37.1 37.15 39,355 - 2.58
2016-07-05 37.5 37.5 37.16 37.32 52,665 - 2.59
2016-07-04 0 0 0 37.58 0 - -
2016-07-01 37.35 37.8 37.31 37.58 49,587 - 2.61
2016-06-30 37.12 37.44 36.97 37.41 79,950 - 2.6
2016-06-29 36.99 37.36 36.91 37.16 90,487 - 2.58
2016-06-28 37 37.48 36.83 36.85 143,433 - 2.56
2016-06-27 36.99 37.31 36.6 36.92 191,693 - 2.57
2016-06-24 36.78 37.29 36.78 37.23 262,515 - 2.59
2016-06-23 37.06 37.64 36.92 36.96 200,027 - 2.57
2016-06-22 36.84 37 36.81 37 485,187 - 2.57
2016-06-21 36.59 36.95 36.55 36.88 1,257,412 - 2.56
2016-06-20 31.91 33.22 31.73 32.34 39,813 - 2.25
2016-06-17 31.98 32.15 31.15 31.53 157,781 - 2.19
2016-06-16 31.72 32.47 30.81 31.94 49,140 - 2.22
2016-06-15 32.06 32.53 31.47 31.9 44,125 - 2.22
2016-06-14 31.32 32.25 31.13 31.82 45,770 - 2.21
2016-06-13 31.58 31.63 31.02 31.32 53,802 - 2.18
2016-06-10 31.83 32 31.37 31.58 42,268 - 2.2
2016-06-09 32.4 32.46 32 32.29 60,536 - 2.25
2016-06-08 32.38 32.71 32.04 32.45 29,976 - 2.26
2016-06-07 32.86 33.11 32.25 32.25 68,303 - 2.24
2016-06-06 32.15 32.9 32.15 32.79 44,782 - 2.28
2016-06-03 32.23 32.5 32.11 32.24 56,578 - 2.24
2016-06-02 32.83 32.83 31.9 32.38 97,178 - 2.25
2016-06-01 31.35 32.31 31.35 32.1 74,008 - 2.23
2016-05-31 31.61 32.3 31.44 31.44 164,746 - 2.19
2016-05-30 0 0 0 31.66 0 - -
2016-05-27 31.59 32.14 31.56 31.66 30,229 - 2.2
2016-05-26 31.33 31.84 30.65 31.54 95,852 - 2.19
2016-05-25 30.46 31.43 30.46 31.14 55,609 - 2.17
2016-05-24 30.15 30.91 29.66 30.61 59,138 - 2.13
2016-05-23 29.92 30.73 29.59 29.77 52,610 - 2.07
2016-05-20 29.45 30.59 29.34 30.05 56,817 - 2.09
2016-05-19 29.61 30.14 28.96 29.43 63,908 - 2.05
2016-05-18 28.76 30.38 28.72 30.23 67,163 - 2.1
2016-05-17 30.11 30.42 28.56 28.81 87,484 - 2
2016-05-16 30.11 30.87 30.05 30.1 61,749 - 2.09
2016-05-13 30.84 31 29.88 30.03 65,966 - 2.09
2016-05-12 31.93 32.22 30.43 30.82 39,604 - 2.14
2016-05-11 31.7 32.51 30.86 31.65 73,708 - 2.2
2016-05-10 30.94 33.33 30.4 31.69 184,243 - 2.2
Get more Data

American Science Stock History 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 Stock Price History: Past 5 years

Max Stock Price74.35Jan 15,2014
Min Stock Price22.88Feb 10,2016
Avg Stock Price50.04

American Science Historical PE ratio: Past 5 years

Max PE Ratio591.6Apr 26,2016
Min PE Ratio25.63Aug 30,2013
Avg PE Ratio127.92

American Science Historical PS ratio: Past 5 years

Max PS Ratio3.3Apr 02,2014
Min PS Ratio1.49Feb 10,2016
Avg PS Ratio2.49

ASEI Industry Peers

Company Price Change (%)
Am Outdoor Brnd (AOBC)13.230.14 (1.07%)
Ducommun (DCO)33.610.15 (0.44%)
Lmi Aerospace (LMIA)13.990 (0%)
Compumed (CMPD)0.120 (0%)
Compumed (CMPD)0.120 (0%)
Cutera (CUTR)43.650.6 (1.39%)
Smiths Group (SMGZY)23.270.08 (0.34%)

American Science share price history helps an investor analyze a company's history and do American Science stock analysis . American Science stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. ASEI stock closed at $37.05 and traded with a volume of 119,331 on the last trading day. The average P/S ratio was 2.49 as can be seen from American Science stock history.