Skip to main content

American Outdoor Brands Inc (NQ: AOUT )

8.690 +0.040 (+0.46%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 9.590 9.940 9.590 9.840 69,606 +0.24(+2.50%)
Mar 30, 2023 9.370 9.890 9.330 9.600 25,137 +0.14(+1.48%)
Mar 29, 2023 9.090 9.590 9.025 9.460 27,482 +0.35(+3.84%)
Mar 28, 2023 8.980 9.310 8.900 9.110 17,224 +0.11(+1.22%)
Mar 27, 2023 9.100 9.150 8.979 9.000 10,243 -0.14(-1.53%)
Mar 24, 2023 8.920 9.255 8.915 9.140 23,126 +0.12(+1.33%)
Mar 23, 2023 9.140 9.160 9.000 9.020 23,860 +0.04(+0.45%)
Mar 22, 2023 9.050 9.100 8.910 8.980 24,251 +0.03(+0.34%)
Mar 21, 2023 9.150 9.330 8.950 8.950 13,845 -0.06(-0.67%)
Mar 20, 2023 9.260 9.260 9.000 9.010 14,743 -0.44(-4.66%)
Mar 17, 2023 9.270 9.450 9.160 9.450 23,394 +0.19(+2.05%)
Mar 16, 2023 9.130 9.430 9.040 9.260 23,802 +0.13(+1.42%)
Mar 15, 2023 8.960 9.410 8.900 9.130 27,364 +0.12(+1.33%)
Mar 14, 2023 9.270 9.340 9.010 9.010 25,400 -0.04(-0.44%)
Mar 13, 2023 9.720 9.760 9.050 9.050 34,396 -0.81(-8.22%)
Mar 10, 2023 9.850 10.10 9.760 9.860 40,814 -0.40(-3.90%)
Mar 09, 2023 10.06 10.34 10.06 10.26 28,318 +0.10(+0.98%)
Mar 08, 2023 9.870 10.26 9.830 10.16 15,133 +0.31(+3.15%)
Mar 07, 2023 9.760 9.880 9.620 9.850 18,339 +0.07(+0.72%)
Mar 06, 2023 9.680 10.04 9.650 9.780 28,084 +0.08(+0.82%)
Mar 03, 2023 9.600 10.01 9.600 9.700 28,119 +0.16(+1.68%)
Mar 02, 2023 9.229 9.590 9.229 9.540 8,431 +0.20(+2.14%)
Mar 01, 2023 9.245 9.620 9.245 9.340 50,443 +0.11(+1.19%)
Feb 28, 2023 9.250 9.495 9.176 9.230 17,576 -0.14(-1.49%)
Feb 27, 2023 9.390 9.567 9.080 9.370 16,352 -0.01(-0.11%)
Feb 24, 2023 9.430 9.770 9.250 9.380 20,089 -0.33(-3.40%)
Feb 23, 2023 9.350 9.710 9.343 9.710 16,275 +0.37(+3.96%)
Feb 22, 2023 9.490 9.700 9.010 9.340 13,773 -0.04(-0.43%)
Feb 21, 2023 10.03 10.03 9.330 9.380 21,811 -0.68(-6.76%)
Feb 17, 2023 10.22 10.40 9.950 10.06 21,933 -0.22(-2.14%)
Feb 16, 2023 10.49 10.64 10.09 10.28 23,157 -0.39(-3.66%)
Feb 15, 2023 10.40 10.70 10.40 10.67 17,942 +0.12(+1.14%)
Feb 14, 2023 10.46 10.75 10.30 10.55 26,489 -0.06(-0.57%)
Feb 13, 2023 10.35 10.77 10.19 10.61 31,216 +0.35(+3.41%)
Feb 10, 2023 10.19 10.32 10.00 10.26 14,795 -0.04(-0.39%)
Feb 09, 2023 10.62 10.70 10.19 10.30 25,748 -0.27(-2.55%)
Feb 08, 2023 10.78 10.78 10.42 10.57 22,210 -0.28(-2.58%)
Feb 07, 2023 10.70 10.91 10.56 10.85 16,043 +0.17(+1.59%)
Feb 06, 2023 10.43 10.69 10.42 10.68 26,080 +0.10(+0.95%)
Feb 03, 2023 10.87 11.04 10.41 10.58 28,416 -0.41(-3.73%)
Feb 02, 2023 10.79 11.25 10.68 10.99 54,487 +0.09(+0.83%)
Feb 01, 2023 10.37 10.92 10.37 10.90 42,354 +0.42(+4.01%)
Jan 31, 2023 10.36 10.53 10.25 10.48 27,423 +0.24(+2.34%)
Jan 30, 2023 10.44 10.51 10.17 10.24 26,846 -0.37(-3.49%)
Jan 27, 2023 10.58 10.66 10.45 10.61 22,500 +0.12(+1.14%)
Jan 26, 2023 10.77 10.83 10.41 10.49 17,690 -0.29(-2.69%)
Jan 25, 2023 10.24 10.81 10.24 10.78 46,997 +0.40(+3.85%)
Jan 24, 2023 10.90 10.90 10.28 10.38 28,483 -0.56(-5.12%)
Jan 23, 2023 10.74 11.10 10.66 10.94 53,272 +0.20(+1.86%)
Jan 20, 2023 10.31 10.85 10.31 10.74 40,054 +0.45(+4.37%)
Jan 19, 2023 10.02 10.33 10.02 10.29 54,923 -0.06(-0.58%)
Jan 18, 2023 10.54 10.71 10.19 10.35 48,623 -0.30(-2.82%)
Jan 17, 2023 10.82 10.98 10.57 10.65 42,243 -0.22(-2.02%)
Jan 13, 2023 10.85 10.96 10.76 10.87 20,959 -0.04(-0.37%)
Jan 12, 2023 10.77 11.00 10.70 10.91 44,306 +0.12(+1.11%)
Jan 11, 2023 11.06 11.12 10.73 10.79 27,972 -0.15(-1.37%)
Jan 10, 2023 10.59 11.01 10.45 10.94 63,282 +0.25(+2.34%)
Jan 09, 2023 10.81 11.10 10.61 10.69 58,435 -0.07(-0.65%)
Jan 06, 2023 10.74 10.98 10.62 10.76 29,144 +0.00(+0.00%)
Jan 05, 2023 10.59 10.80 10.42 10.76 39,734 +0.04(+0.37%)
Jan 04, 2023 10.32 10.92 10.14 10.72 53,684 +0.46(+4.48%)
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.