Smith & Wesson Brands Inc (AOBC) Historical Stock Data

Historical Data

In the past 30 trading days, AOBC is down -0.32% a day on average. There have been 10 days where Smith & Wesson Brands Inc closed green and 20 days where AOBC closed red.

Date	Open	Close	Change	Low	High	Volume
2020-10-21	17.20	16.47	↓$0.73 (-4.24%)	16.31	17.51	1.84M
2020-10-20	16.90	17.16	↑$0.26 (1.54%)	16.26	17.42	2.11M
2020-10-19	17.05	16.86	↓$0.19 (-1.11%)	16.80	17.59	2.98M
2020-10-16	16.86	16.69	↓$0.18 (-1.04%)	16.63	17.08	1.32M
2020-10-15	16.15	16.78	↑$0.63 (3.90%)	15.76	16.82	1.61M
2020-10-14	16.74	16.44	↓$0.30 (-1.79%)	16.41	17.15	1.25M
2020-10-13	16.49	16.62	↑$0.13 (0.79%)	16.20	16.70	1.40M
2020-10-12	17.00	16.50	↓$0.50 (-2.94%)	16.32	17.45	1.63M
2020-10-09	16.82	16.79	↓$0.03 (-0.18%)	16.52	16.98	1.37M
2020-10-08	17.43	16.69	↓$0.74 (-4.25%)	16.50	17.47	2.14M
2020-10-07	17.15	17.30	↑$0.15 (0.87%)	17.15	17.69	1.65M
2020-10-06	17.47	16.99	↓$0.48 (-2.72%)	16.66	17.63	2.22M
2020-10-05	16.80	17.27	↑$0.47 (2.80%)	16.77	17.44	2.74M
2020-10-02	15.70	16.54	↑$0.84 (5.32%)	15.61	16.94	2.11M
2020-10-01	15.57	16.15	↑$0.58 (3.73%)	15.27	16.32	1.86M
2020-09-30	15.70	15.52	↓$0.18 (-1.15%)	15.26	16.05	1.53M
2020-09-29	15.46	15.40	↓$0.06 (-0.39%)	15.27	16.18	1.58M
2020-09-28	16.00	15.51	↓$0.49 (-3.06%)	14.96	16.11	2.73M
2020-09-25	16.12	15.88	↓$0.24 (-1.49%)	15.66	16.23	1.52M
2020-09-24	15.67	15.96	↑$0.29 (1.85%)	15.63	16.70	2.86M
2020-09-23	16.26	15.51	↓$0.75 (-4.61%)	15.26	16.45	2.80M
2020-09-22	15.31	16.19	↑$0.88 (5.75%)	15.08	16.28	2.38M
2020-09-21	14.65	15.22	↑$0.57 (3.89%)	14.58	15.54	2.27M
2020-09-18	15.65	15.19	↓$0.46 (-2.94%)	14.78	15.87	3.20M
2020-09-17	15.72	15.62	↓$0.10 (-0.64%)	15.42	16.08	2.48M
2020-09-16	16.46	16.17	↓$0.29 (-1.76%)	16.05	16.53	2.07M
2020-09-15	16.63	16.49	↓$0.14 (-0.84%)	16.32	17.29	2.09M
2020-09-14	17.33	16.71	↓$0.62 (-3.60%)	16.20	17.33	3.38M
2020-09-11	17.16	17.03	↓$0.13 (-0.76%)	16.80	17.55	1.99M
2020-09-10	17.16	17.09	↓$0.07 (-0.44%)	16.91	17.84	2.76M