Quantcast
AOBC

Historical Stock Prices

$9.39
*  
0.11
1.16%
Get AOBC Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading AOBC now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/19/2019 9.46 9.53 9.31 9.39 337,160
07/18/2019 9.45 9.55 9.395 9.5 378,973
07/17/2019 9.49 9.58 9.375 9.5 548,472
07/16/2019 9.26 9.64 9.2542 9.52 587,945
07/15/2019 9.17 9.355 9.09 9.32 564,669
07/12/2019 9.11 9.19 9.05 9.12 316,686
07/11/2019 9.14 9.21 9 9.06 443,242
07/10/2019 9.03 9.23 9.005 9.17 473,113
07/09/2019 8.98 9.03 8.83 9.03 819,110
07/08/2019 9.04 9.11 8.99 9.01 372,688
07/05/2019 9.11 9.21 8.95 9.1 449,322
07/03/2019 9.05 9.2 8.9602 9.18 314,411
07/02/2019 9.04 9.235 8.95 9.06 767,923
07/01/2019 9.01 9.085 8.855 9 766,978
06/28/2019 8.4 9.02 8.3962 9.01 1,391,262
06/27/2019 8.29 8.45 8.22 8.34 736,395
06/26/2019 8.4 8.47 8.2 8.21 950,971
06/25/2019 8.94 8.98 8.39 8.39 1,154,566
06/24/2019 8.99 9.3025 8.92 8.98 1,153,728
06/21/2019 9.39 9.39 8.92 9.01 2,713,177
06/20/2019 10.04 10.0489 9.17 9.44 3,069,630
06/19/2019 9.06 9.21 8.91 9.14 1,810,539
06/18/2019 9.04 9.18 8.96 9.04 690,154
06/17/2019 9.07 9.15 8.84 9.02 722,755
06/14/2019 8.99 9.08 8.9099 9.03 628,655
06/13/2019 8.5 8.96 8.5 8.93 803,876
06/12/2019 8.47 8.59 8.45 8.49 266,420
06/11/2019 8.56 8.65 8.36 8.48 560,007
06/10/2019 8.36 8.64 8.36 8.51 695,072
06/07/2019 8.43 8.4556 8.25 8.34 371,086
06/06/2019 8.36 8.5 8.25 8.43 530,439
06/05/2019 8.45 8.49 8.32 8.35 722,412
06/04/2019 8.43 8.58 8.34 8.42 944,137
06/03/2019 8.37 8.4 8.19 8.36 491,209
05/31/2019 8.57 8.6389 8.37 8.39 367,041
05/30/2019 8.67 8.77 8.59 8.64 326,196
05/29/2019 8.72 8.86 8.52 8.65 1,124,770
05/28/2019 9.01 9.1 8.843 8.86 454,834
05/24/2019 9.19 9.32 8.84 9.01 869,849
05/23/2019 8.92 9.31 8.92 9.17 803,529
05/22/2019 8.87 9.06 8.855 8.93 965,261
05/21/2019 9.11 9.11 8.82 8.87 691,589
05/20/2019 9.22 9.2631 9.04 9.06 464,943
05/17/2019 9.39 9.43 9.18 9.21 678,413
05/16/2019 9.35 9.59 9.33 9.39 304,872
05/15/2019 9.41 9.42 9.22 9.35 277,544
05/14/2019 9.33 9.45 9.22 9.44 552,206
05/13/2019 9.25 9.38 9.12 9.32 547,748
05/10/2019 9.41 9.44 9.255 9.35 898,276
05/09/2019 9.41 9.45 9.13 9.42 564,197
05/08/2019 9.82 9.87 9.38 9.4 556,255
05/07/2019 9.8 9.87 9.75 9.85 551,704
05/06/2019 9.77 9.9 9.71 9.86 357,352
05/03/2019 9.83 9.92 9.66 9.85 757,585
05/02/2019 9.79 9.99 9.64 9.82 870,732
05/01/2019 9.82 9.91 9.74 9.83 687,052
04/30/2019 9.86 9.8934 9.74 9.85 1,424,610
04/29/2019 9.97 10 9.72 9.86 880,037
04/26/2019 9.86 10.02 9.78 9.97 1,152,650
04/25/2019 9.82 9.97 9.66 9.86 924,165
04/24/2019 9.76 9.94 9.71 9.82 605,496
04/23/2019 9.63 9.86 9.54 9.77 654,212
04/22/2019 9.73 9.87 9.53 9.65 593,548
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio