AIRBOSS OF AMERICA CORP - Price History
Monthly price history for ABSSF (AIRBOSS OF AMERICA CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $4.24 | $4.24 |
| April 2024 | $4.24 | $4.24 |
| March 2024 | $4.55 | $4.55 |
| February 2024 | $3.80 | $3.85 |
| January 2024 | $3.09 | $3.13 |
| December 2023 | $3.59 | $3.63 |
| November 2023 | $2.90 | $2.97 |
| October 2023 | $2.61 | $2.68 |
| September 2023 | $3.13 | $3.21 |
| August 2023 | $3.71 | $3.90 |
| July 2023 | $3.42 | $3.59 |
| June 2023 | $4.94 | $5.19 |
| May 2023 | $4.39 | $4.69 |
| April 2023 | $4.86 | $5.19 |
| March 2023 | $5.25 | $5.60 |
| February 2023 | $6.74 | $7.29 |
| January 2023 | $7.51 | $8.12 |
| December 2022 | $5.14 | $5.55 |
| November 2022 | $5.40 | $5.92 |
| October 2022 | $4.53 | $4.97 |
| September 2022 | $5.56 | $6.09 |
| August 2022 | $8.82 | $9.78 |
| July 2022 | $11.37 | $12.61 |
| June 2022 | $10.97 | $12.16 |
| May 2022 | $13.43 | $15 |
| April 2022 | $22.39 | $25 |
| March 2022 | $25.44 | $28.49 |
| February 2022 | $24.69 | $27.65 |
| January 2022 | $27.64 | $30.96 |
| December 2021 | $30.71 | $34.47 |
| November 2021 | $28 | $31.43 |
| October 2021 | $23.11 | $25.94 |
| September 2021 | $25.46 | $28.58 |
| August 2021 | $28.77 | $32.49 |
| July 2021 | $26.18 | $29.56 |
| June 2021 | $25.07 | $28.31 |
| May 2021 | $23.86 | $27.02 |
| April 2021 | $29.58 | $33.50 |
| March 2021 | $28.32 | $32.07 |
| February 2021 | $12.75 | $14.47 |
| January 2021 | $11.34 | $12.86 |
| December 2020 | $10.81 | $12.26 |
| November 2020 | $12 | $13.68 |
| October 2020 | $11.78 | $13.43 |
| September 2020 | $12.79 | $14.58 |
| August 2020 | $12.80 | $14.65 |
| July 2020 | $16.09 | $18.41 |
| June 2020 | $11.78 | $13.48 |
| May 2020 | $10.42 | $11.97 |
| April 2020 | $9.22 | $10.59 |
| March 2020 | $4.95 | $5.68 |
| February 2020 | $5.81 | $6.76 |
| January 2020 | $5.56 | $6.46 |
| December 2019 | $5.77 | $6.71 |
| November 2019 | $4.96 | $5.82 |
| October 2019 | $5.08 | $5.96 |
| September 2019 | $5.06 | $5.93 |
| August 2019 | $4.90 | $5.80 |
| July 2019 | $5.73 | $6.78 |
| June 2019 | $5.49 | $6.49 |
| May 2019 | $5.84 | $6.97 |
| April 2019 | $5.93 | $7.08 |
| March 2019 | $5.16 | $6.15 |
| February 2019 | $5.15 | $6.21 |
| January 2019 | $5.30 | $6.39 |
| December 2018 | $4.87 | $5.87 |
| November 2018 | $5.71 | $6.95 |
| October 2018 | $7.57 | $9.21 |
| September 2018 | $7.31 | $8.89 |
| August 2018 | $7.56 | $9.25 |
| July 2018 | $9.43 | $11.54 |
| June 2018 | $9.69 | $11.86 |
| May 2018 | $7.86 | $9.67 |
| April 2018 | $8.88 | $10.92 |
| March 2018 | $7.85 | $9.71 |
| February 2018 | $6.39 | $7.90 |
| January 2018 | $6.79 | $8.40 |
| December 2017 | $6.98 | $8.69 |
| November 2017 | $6.52 | $8.11 |
| October 2017 | $7.22 | $8.98 |
| September 2017 | $7.59 | $9.44 |
| August 2017 | $7.67 | $9.60 |
| July 2017 | $8.38 | $10.50 |
| June 2017 | $7.93 | $9.92 |
| May 2017 | $7.34 | $9.23 |
| April 2017 | $7.21 | $9.08 |
| March 2017 | $7.03 | $8.85 |
| February 2017 | $7.79 | $9.86 |
| January 2017 | $7.66 | $9.69 |
| December 2016 | $6.80 | $8.25 |
| November 2016 | $6.45 | $8.25 |
| October 2016 | $7.76 | $9.93 |
| September 2016 | $7.93 | $10.15 |
| August 2016 | $8.01 | $10.30 |
| July 2016 | $8.77 | $11.28 |
| June 2016 | $8.67 | $11.20 |
| May 2016 | $10.16 | $12.52 |
| April 2016 | $9.69 | $12.52 |
| March 2016 | $9.36 | $12.09 |
| February 2016 | $9.15 | $11.87 |
| January 2016 | $9.73 | $12.62 |
| December 2015 | $9.79 | $12.70 |
| November 2015 | $10.59 | $13.78 |
| October 2015 | $12.09 | $15.74 |
| September 2015 | $12.03 | $15.70 |
| August 2015 | $12.92 | $16.86 |
| July 2015 | $14.12 | $18.43 |
| June 2015 | $13.52 | $17.65 |
| May 2015 | $10.42 | $13.63 |
| April 2015 | $9.82 | $12.86 |
| March 2015 | $9.28 | $12.20 |
| February 2015 | $9.17 | $12.06 |
| January 2015 | $8.56 | $11.25 |
| December 2014 | $8 | $10.51 |
| November 2014 | $7 | $9.24 |
| October 2014 | $6.72 | $8.87 |
| September 2014 | $7.22 | $9.53 |
| August 2014 | $6.89 | $9.13 |
| July 2014 | $6.65 | $8.82 |
| June 2014 | $6.42 | $8.51 |
| May 2014 | $6.42 | $8.56 |
| April 2014 | $5.10 | $6.80 |
| March 2014 | $5.32 | $7.14 |
| February 2014 | $5.66 | $7.59 |
| January 2014 | $5.25 | $7.04 |
| December 2013 | $5.28 | $7.08 |
| November 2013 | $5.22 | $7.04 |
| October 2013 | $5.27 | $7.12 |
| September 2013 | $4.71 | $6.41 |
| August 2013 | $4.60 | $6.27 |
| July 2013 | $3.94 | $5.36 |
| June 2013 | $3.74 | $5.10 |
| May 2013 | $3.36 | $4.62 |
| April 2013 | $3.56 | $4.90 |
| March 2013 | $3.52 | $4.88 |
| February 2013 | $3.48 | $4.83 |
| January 2013 | $3.49 | $4.85 |
| December 2012 | $3.47 | $4.88 |
| November 2012 | $3.24 | $4.54 |
| October 2012 | $3.33 | $4.67 |
| September 2012 | $3.34 | $4.74 |
| August 2012 | $3.45 | $4.90 |
| July 2012 | $3.34 | $4.74 |
| June 2012 | $3.73 | $4.81 |
| May 2012 | $3.36 | $4.81 |
| April 2012 | $3.24 | $4.64 |
| March 2012 | $3.49 | $5 |
| February 2012 | $3.39 | $4.89 |
| January 2012 | $3.74 | $4.82 |
| December 2011 | $3.34 | $4.82 |
| November 2011 | $3.05 | $4.43 |
| October 2011 | $3.73 | $5.43 |
| September 2011 | $3.58 | $5.25 |
| August 2011 | $4.37 | $6.40 |
| July 2011 | $5.13 | $7.52 |
| June 2011 | $4.85 | $7.15 |
| May 2011 | $4.84 | $7.13 |
| April 2011 | $5.70 | $7.34 |
| March 2011 | $4.96 | $7.34 |
| February 2011 | $4.67 | $6.92 |
| January 2011 | $4.58 | $6.78 |
| December 2010 | $4.20 | $6.25 |
| November 2010 | $4.40 | $6.54 |
| October 2010 | $4.03 | $5.99 |
| September 2010 | $3.52 | $5.25 |
| August 2010 | $3.49 | $5.22 |
| July 2010 | $3.32 | $4.97 |
| June 2010 | $3.65 | $5.45 |
| May 2010 | $3.31 | $4.98 |
| April 2010 | $3.70 | $5.55 |
| March 2010 | $3.16 | $4.76 |
| February 2010 | $3.33 | $5.02 |
| January 2010 | $3.41 | $5.15 |
| December 2009 | $3.50 | $5.28 |
| November 2009 | $3.14 | $4.78 |
| October 2009 | $3.06 | $4.65 |
| September 2009 | $2.29 | $3.48 |
| August 2009 | $2.04 | $3.11 |
| July 2009 | $1.82 | $2.77 |
| June 2009 | $1.93 | $2.94 |
| May 2009 | $1.53 | $2.35 |
| April 2009 | $1.22 | $1.87 |
| March 2009 | $1.10 | $1.69 |
| February 2009 | $1.12 | $1.73 |
| January 2009 | $1.15 | $1.77 |
| December 2008 | $1.16 | $1.81 |
| November 2008 | $1.37 | $2.13 |
| October 2008 | $2.17 | $2.79 |
| September 2008 | $1.79 | $2.79 |
| August 2008 | $1.91 | $2.97 |
| July 2008 | $1.90 | $2.95 |
| June 2008 | $1.74 | $2.72 |
| May 2008 | $1.92 | $3.01 |
| April 2008 | $2.63 | $3.39 |
| March 2008 | $2.16 | $3.39 |
| February 2008 | $1.91 | $2.99 |
| January 2008 | $1.88 | $2.96 |
| December 2007 | $2.78 | $3.58 |
| November 2007 | $2.26 | $3.58 |
| October 2007 | $2.29 | $3.62 |
| September 2007 | $2.94 | $3.79 |
| August 2007 | $2.39 | $3.79 |
| July 2007 | $2.65 | $4.20 |
| June 2007 | $2.58 | $4.08 |
| May 2007 | $2.58 | $4.10 |
| April 2007 | $2.41 | $3.84 |
| March 2007 | $2.29 | $3.65 |
| February 2007 | $2.38 | $3.80 |
| January 2007 | $2.59 | $4.12 |
| December 2006 | $2.53 | $4.03 |
| November 2006 | $2.60 | $4.14 |
| October 2006 | $2.70 | $4.30 |
| September 2006 | $2.76 | $4.40 |
| August 2006 | $2.71 | $4.32 |
| July 2006 | $2.82 | $4.50 |
| June 2006 | $3.02 | $4.81 |
| May 2006 | $2.96 | $4.71 |
| April 2006 | $2.72 | $4.33 |
| March 2006 | $2.46 | $3.92 |
| February 2006 | $2.12 | $3.37 |
| January 2006 | $2.83 | $3.65 |
| December 2005 | $2.29 | $3.65 |
| November 2005 | $2.15 | $3.42 |
| October 2005 | $2.66 | $4.24 |
| September 2005 | $2.67 | $4.25 |
| August 2005 | $2.61 | $4.16 |
| July 2005 | $2.62 | $4.17 |
| June 2005 | $2.48 | $3.95 |
| May 2005 | $2.08 | $3.32 |
| April 2005 | $2.20 | $3.50 |
| March 2005 | $2.19 | $3.49 |
| February 2005 | $2.24 | $3.56 |
| January 2005 | $1.92 | $3.05 |
| December 2004 | $1.78 | $2.83 |
| November 2004 | $1.26 | $2 |
| October 2004 | $1.03 | $1.64 |
| September 2004 | $1.07 | $1.70 |
| August 2004 | $1.08 | $1.72 |
| July 2004 | $1.05 | $1.67 |
| June 2004 | $0.89 | $1.42 |
| May 2004 | $0.96 | $1.52 |
| April 2004 | $0.85 | $1.36 |
| March 2004 | $0.82 | $1.30 |
| February 2004 | $0.74 | $1.18 |
| January 2004 | $0.89 | $1.42 |
| December 2003 | $0.85 | $1.35 |
| November 2003 | $0.96 | $1.53 |
| October 2003 | $1.13 | $1.80 |
| September 2003 | $1.26 | $2.01 |
| August 2003 | $1.14 | $1.82 |
| July 2003 | $1.14 | $1.82 |
| June 2003 | $1.09 | $1.74 |
| May 2003 | $1.07 | $1.70 |
| April 2003 | $1.03 | $1.64 |
| March 2003 | $1.06 | $1.70 |
| February 2003 | $1.04 | $1.65 |
| January 2003 | $0.88 | $1.41 |
| December 2002 | $0.69 | $1.10 |
| November 2002 | $0.88 | $1.13 |
| October 2002 | $0.71 | $1.13 |
| September 2002 | $0.93 | $1.20 |
| August 2002 | $0.75 | $1.20 |
| July 2002 | $0.84 | $1.33 |
| June 2002 | $0.91 | $1.45 |
| May 2002 | $0.94 | $1.50 |
| April 2002 | $0.89 | $1.15 |
| March 2002 | $0.72 | $1.15 |
| February 2002 | $0.55 | $0.88 |
| January 2002 | $0.68 | $0.88 |
| December 2001 | $0.55 | $0.88 |
| November 2001 | $0.55 | $0.87 |
| October 2001 | $0.50 | $0.80 |
| September 2001 | $0.48 | $0.76 |
| August 2001 | $0.54 | $0.86 |
| July 2001 | $0.57 | $0.91 |
| June 2001 | $0.82 | $1.06 |
| May 2001 | $0.68 | $0.87 |
| April 2001 | $0.68 | $0.87 |
| March 2001 | $0.53 | $0.68 |
| February 2001 | $0.59 | $0.76 |
| January 2001 | $0.62 | $0.80 |
| December 2000 | $0.59 | $0.76 |
| November 2000 | $0.57 | $0.74 |
| October 2000 | $0.72 | $0.93 |
| September 2000 | $1.35 | $1.74 |
| August 2000 | $1.10 | $1.42 |
| July 2000 | $1.23 | $1.58 |
| June 2000 | $1.36 | $1.75 |
| May 2000 | $1.32 | $1.70 |
| April 2000 | $1.49 | $1.92 |
| March 2000 | $1.62 | $2.09 |
| February 2000 | $1.59 | $2.05 |
| January 2000 | $1.72 | $2.21 |
| December 1999 | $1.86 | $2.39 |
| November 1999 | $2.11 | $2.72 |
| October 1999 | $2.17 | $2.79 |
| September 1999 | $2.24 | $2.88 |
| August 1999 | $2.54 | $3.27 |
| July 1999 | $2.45 | $3.16 |
| June 1999 | $2.84 | $3.66 |
| May 1999 | $2.38 | $3.07 |
| April 1999 | $2.29 | $2.95 |
| March 1999 | $1.86 | $2.40 |
| February 1999 | $1.62 | $2.09 |
| January 1999 | $1.73 | $2.23 |
| December 1998 | $1.64 | $2.11 |
| November 1998 | $1.78 | $2.30 |
| October 1998 | $1.30 | $1.68 |
| September 1998 | $1.55 | $2 |
| August 1998 | $1.16 | $1.50 |
| July 1998 | $1.70 | $2.19 |
| June 1998 | $1.86 | $2.40 |
| May 1998 | $1.86 | $2.40 |
| April 1998 | $1.71 | $2.20 |
| March 1998 | $1.43 | $1.84 |
| February 1998 | $1.37 | $1.76 |
| January 1998 | $1.02 | $1.32 |
| December 1997 | $1.02 | $1.32 |
| November 1997 | $1.20 | $1.54 |
| October 1997 | $0.96 | $1.24 |
| September 1997 | $0.93 | $1.20 |
| August 1997 | $1.46 | $1.88 |
| July 1997 | $1.46 | $1.88 |
| June 1997 | $1.46 | $1.88 |
| May 1997 | $1.46 | $1.88 |
| April 1997 | $0.87 | $1.12 |
| March 1997 | $0.87 | $1.12 |
| February 1997 | $1.16 | $1.50 |
| January 1997 | $1.16 | $1.50 |
| December 1996 | $0.88 | $1.13 |
| November 1996 | $1.16 | $1.50 |
| October 1996 | $1.21 | $1.56 |
| September 1996 | $1.16 | $1.50 |
| August 1996 | $1.16 | $1.50 |
| July 1996 | $1.55 | $2 |
| June 1996 | $1.55 | $2 |
| May 1996 | $1.16 | $1.50 |
| April 1996 | $0.92 | $1.19 |
| March 1996 | $0.63 | $0.81 |
ABSSF
Price: $4.24
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 4.90%
Payout Ratio: -12.46%
Payout Ratio Range:
Dividend Per Share: 0.21 USD
Earnings Per Share: -1.54 USD
P/E Ratio: -2.31
Exchange: PNK
Sector: Basic Materials
Industry: Specialty Chemicals
Volume: 7300
Market Capitalization: 105.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: 22.92%
DGR5: 13.09%
DGR10: 11.98%