Stock Quote

Airboss of America Corp (OP: ABSSF )

34.32 USD -0.49 (-1.41%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 34.33 34.33 34.32 34.32 1,351 -0.49(-1.41%)
May 06, 2021 34.36 34.81 33.64 34.81 1,901 +0.59(+1.72%)
May 05, 2021 34.53 34.53 34.22 34.22 304 +0.72(+2.15%)
May 04, 2021 33.50 33.50 33.50 33.50 529 +0.21(+0.62%)
May 03, 2021 33.29 33.29 33.29 33.29 163 -0.21(-0.61%)
Apr 30, 2021 33.76 33.76 33.50 33.50 200 +0.24(+0.72%)
Apr 29, 2021 32.55 33.26 32.55 33.26 307 +0.05(+0.14%)
Apr 28, 2021 33.21 33.21 33.21 32 +0.00(+0.00%)
Apr 27, 2021 33.23 33.80 33.21 33.21 1,150 -0.72(-2.11%)
Apr 26, 2021 34.40 34.40 33.93 33.93 826 -0.94(-2.70%)
Apr 23, 2021 33.45 34.87 32.83 34.87 1,400 +1.24(+3.69%)
Apr 22, 2021 34.01 34.01 33.09 33.63 3,804 -0.67(-1.95%)
Apr 21, 2021 34.30 34.30 34.30 34.30 566 +1.52(+4.63%)
Apr 20, 2021 33.14 33.14 32.78 32.78 352 -0.91(-2.70%)
Apr 19, 2021 34.35 34.35 33.69 33.69 402 -0.06(-0.18%)
Apr 16, 2021 33.75 33.75 33.75 33.75 200 +0.00(+0.01%)
Apr 15, 2021 33.75 33.75 33.75 33.75 407 -0.34(-0.99%)
Apr 14, 2021 32.77 34.79 32.77 34.09 711 +1.35(+4.11%)
Apr 13, 2021 33.00 33.00 32.53 32.74 3,728 -1.06(-3.14%)
Apr 12, 2021 33.47 33.99 33.47 33.80 2,783 +0.33(+0.99%)
Apr 09, 2021 32.93 33.47 32.42 33.47 1,000 +0.52(+1.57%)
Apr 08, 2021 32.95 32.95 32.95 32.95 154 +0.75(+2.33%)
Apr 07, 2021 32.20 32.20 32.20 32.20 976 +0.22(+0.69%)
Apr 06, 2021 31.98 31.98 31.98 31.98 160 -0.51(-1.57%)
Apr 05, 2021 32.49 32.49 32.49 32.49 200 +0.18(+0.54%)
Apr 01, 2021 32.17 32.31 32.17 32.31 900 +0.24(+0.76%)
Mar 31, 2021 32.23 32.30 30.95 32.07 3,675 +1.34(+4.38%)
Mar 30, 2021 31.45 31.45 30.73 30.73 2,345 -1.80(-5.52%)
Mar 29, 2021 32.52 32.52 32.52 86 +0.00(+0.00%)
Mar 26, 2021 32.48 32.55 30.63 32.52 3,000 -0.26(-0.79%)
Mar 25, 2021 32.38 32.78 31.66 32.78 2,267 +0.80(+2.50%)
Mar 24, 2021 31.48 32.05 31.00 31.98 1,657 +0.42(+1.33%)
Mar 23, 2021 32.00 32.06 31.38 31.56 2,711 +0.06(+0.19%)
Mar 22, 2021 30.00 31.50 30.00 31.50 8,884 +1.24(+4.10%)
Mar 19, 2021 28.40 30.31 28.40 30.26 7,800 +1.37(+4.74%)
Mar 18, 2021 29.00 29.22 27.26 28.89 12,079 +1.04(+3.73%)
Mar 17, 2021 25.90 27.86 25.80 27.85 24,665 +2.85(+11.40%)
Mar 16, 2021 20.00 25.11 19.76 25.00 25,215 +5.20(+26.26%)
Mar 15, 2021 19.44 19.80 19.44 19.80 3,076 +0.34(+1.75%)
Mar 12, 2021 18.66 19.46 18.66 19.46 8,900 +0.00(+0.00%)
Mar 11, 2021 17.62 19.50 17.62 19.46 77,401 +2.91(+17.58%)
Mar 10, 2021 16.91 17.84 16.49 16.55 2,874 +0.31(+1.91%)
Mar 09, 2021 16.10 16.24 16.01 16.24 26,330 +0.29(+1.81%)
Mar 08, 2021 15.29 16.00 15.28 15.95 54,614 +0.78(+5.15%)
Mar 05, 2021 15.40 15.40 14.69 15.17 1,200 +0.14(+0.93%)
Mar 04, 2021 15.70 15.70 15.03 15.03 4,760 -0.58(-3.72%)
Mar 03, 2021 16.11 16.11 15.60 15.61 3,012 -0.50(-3.10%)
Mar 02, 2021 14.83 16.15 14.83 16.11 117,886 +1.61(+11.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.