Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Outdoor Brands Inc (NQ: AOUT )

8.100 -0.200 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 8.940 9.510 8.880 9.500 87,074 +0.50(+5.56%)
Jul 28, 2023 8.810 9.130 8.810 9.000 147,120 +0.19(+2.16%)
Jul 27, 2023 8.900 9.000 8.676 8.810 40,570 -0.09(-1.01%)
Jul 26, 2023 8.670 8.940 8.650 8.900 25,715 +0.23(+2.65%)
Jul 25, 2023 8.970 9.000 8.670 8.670 41,144 -0.24(-2.69%)
Jul 24, 2023 9.000 9.078 8.850 8.910 29,518 -0.04(-0.45%)
Jul 21, 2023 9.040 9.490 8.880 8.950 23,409 -0.02(-0.22%)
Jul 20, 2023 9.040 9.235 8.930 8.970 48,321 -0.14(-1.54%)
Jul 19, 2023 9.040 9.500 8.909 9.110 64,726 +0.09(+1.00%)
Jul 18, 2023 8.770 9.090 8.550 9.020 80,761 +0.32(+3.68%)
Jul 17, 2023 8.880 8.890 8.620 8.700 38,256 -0.20(-2.25%)
Jul 14, 2023 8.980 9.030 8.890 8.900 53,171 -0.09(-1.00%)
Jul 13, 2023 8.880 9.160 8.880 8.990 56,490 +0.10(+1.12%)
Jul 12, 2023 8.700 9.090 8.620 8.890 106,271 +0.29(+3.37%)
Jul 11, 2023 8.490 8.790 8.490 8.600 90,890 +0.12(+1.42%)
Jul 10, 2023 8.500 8.641 8.480 8.480 106,101 -0.02(-0.24%)
Jul 07, 2023 8.740 8.770 8.420 8.500 135,481 -0.16(-1.85%)
Jul 06, 2023 8.710 8.710 8.441 8.660 136,950 +0.04(+0.46%)
Jul 05, 2023 8.880 8.980 8.620 8.620 99,865 -0.27(-3.04%)
Jul 03, 2023 8.740 8.990 8.710 8.890 29,444 +0.21(+2.42%)
Jun 30, 2023 8.630 8.695 8.390 8.680 20,170 +0.12(+1.40%)
Jun 29, 2023 8.740 8.850 8.225 8.560 102,510 +0.59(+7.40%)
Jun 28, 2023 7.750 8.290 7.720 7.970 98,248 +0.33(+4.32%)
Jun 27, 2023 7.600 7.960 7.600 7.640 80,890 +0.08(+1.06%)
Jun 26, 2023 7.660 7.854 7.560 7.560 41,929 -0.09(-1.18%)
Jun 23, 2023 7.660 7.878 7.650 7.650 35,894 -0.05(-0.65%)
Jun 22, 2023 7.600 7.790 7.600 7.700 7,516 +0.05(+0.65%)
Jun 21, 2023 7.560 7.760 7.524 7.650 12,804 +0.15(+2.00%)
Jun 20, 2023 7.690 7.897 7.300 7.500 54,494 -0.25(-3.23%)
Jun 16, 2023 7.830 7.880 7.520 7.750 18,847 +0.00(+0.00%)
Jun 15, 2023 7.750 7.870 7.750 7.750 30,494 -0.04(-0.51%)
Jun 14, 2023 7.800 7.890 7.770 7.790 27,918 +0.01(+0.13%)
Jun 13, 2023 7.800 8.000 7.754 7.780 31,699 +0.07(+0.91%)
Jun 12, 2023 8.020 8.044 7.680 7.710 37,251 -0.36(-4.46%)
Jun 09, 2023 7.980 8.190 7.980 8.070 38,926 +0.08(+1.00%)
Jun 08, 2023 7.950 8.185 7.950 7.990 67,287 +0.14(+1.78%)
Jun 07, 2023 7.840 7.969 7.655 7.850 23,951 -0.04(-0.51%)
Jun 06, 2023 7.480 7.990 7.480 7.890 35,887 +0.44(+5.91%)
Jun 05, 2023 7.600 7.699 7.420 7.450 53,148 -0.08(-1.06%)
Jun 02, 2023 7.450 7.750 7.310 7.530 70,810 +0.38(+5.31%)
Jun 01, 2023 7.350 7.440 7.096 7.150 47,119 -0.11(-1.52%)
May 31, 2023 7.650 7.650 6.970 7.260 66,047 -0.25(-3.33%)
May 30, 2023 7.320 7.620 7.320 7.510 18,099 +0.10(+1.35%)
May 26, 2023 7.780 7.780 7.260 7.410 23,490 -0.29(-3.77%)
May 25, 2023 7.970 8.090 7.700 7.700 30,417 -0.35(-4.35%)
May 24, 2023 8.090 8.264 7.970 8.050 27,539 -0.12(-1.47%)
May 23, 2023 8.220 8.220 8.010 8.170 11,108 +0.04(+0.49%)
May 22, 2023 7.840 8.300 7.730 8.130 24,087 +0.22(+2.78%)
May 19, 2023 8.200 8.318 7.880 7.910 16,650 -0.41(-4.93%)
May 18, 2023 8.410 8.470 8.231 8.320 16,401 -0.03(-0.36%)
May 17, 2023 8.150 8.378 7.820 8.350 24,553 +0.13(+1.58%)
May 16, 2023 7.985 8.220 7.820 8.220 28,258 +0.10(+1.23%)
May 15, 2023 7.820 8.120 7.810 8.120 15,257 +0.27(+3.44%)
May 12, 2023 7.870 8.000 7.721 7.850 48,918 -0.10(-1.26%)
May 11, 2023 8.020 8.200 7.850 7.950 13,241 -0.19(-2.33%)
May 10, 2023 8.310 8.380 7.994 8.140 24,336 -0.07(-0.85%)
May 09, 2023 8.110 8.610 8.070 8.210 20,616 +0.05(+0.61%)
May 08, 2023 8.530 8.625 7.800 8.160 26,928 -0.37(-4.34%)
May 05, 2023 8.700 8.700 8.380 8.530 13,206 -0.07(-0.81%)
May 04, 2023 8.550 8.790 8.400 8.600 7,198 +0.02(+0.23%)
May 03, 2023 8.700 8.970 8.560 8.580 10,390 -0.11(-1.27%)
May 02, 2023 8.700 8.775 8.485 8.690 9,798 -0.10(-1.14%)
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.