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 (%)
Aug 31, 2023 10.05 10.35 9.810 9.820 48,568 -0.20(-2.00%)
Aug 30, 2023 9.660 10.02 9.360 10.02 108,984 +0.42(+4.37%)
Aug 29, 2023 9.790 9.940 9.600 9.600 9,512 -0.12(-1.23%)
Aug 28, 2023 9.430 9.890 9.299 9.720 83,478 +0.29(+3.13%)
Aug 25, 2023 9.530 9.580 9.310 9.425 43,257 -0.14(-1.52%)
Aug 24, 2023 9.540 9.640 9.359 9.570 29,997 +0.02(+0.21%)
Aug 23, 2023 9.330 9.570 9.250 9.550 36,626 +0.27(+2.91%)
Aug 22, 2023 9.400 9.460 9.200 9.280 54,348 -0.12(-1.28%)
Aug 21, 2023 9.310 9.550 9.310 9.400 62,123 +0.15(+1.62%)
Aug 18, 2023 9.350 9.410 9.090 9.250 52,412 -0.20(-2.12%)
Aug 17, 2023 9.480 9.490 9.213 9.450 30,675 +0.07(+0.75%)
Aug 16, 2023 9.580 9.630 9.320 9.380 42,481 -0.29(-3.00%)
Aug 15, 2023 9.470 9.750 9.330 9.670 46,090 +0.11(+1.15%)
Aug 14, 2023 9.400 9.560 9.385 9.560 32,785 +0.11(+1.16%)
Aug 11, 2023 9.280 9.670 9.280 9.450 34,452 +0.12(+1.29%)
Aug 10, 2023 9.350 9.450 9.010 9.330 20,843 +0.23(+2.53%)
Aug 09, 2023 9.110 9.255 8.900 9.100 37,290 +0.03(+0.33%)
Aug 08, 2023 9.110 9.110 8.830 9.070 23,878 -0.03(-0.33%)
Aug 07, 2023 9.200 9.230 8.910 9.100 32,222 -0.17(-1.83%)
Aug 04, 2023 9.250 9.620 9.200 9.270 28,802 +0.01(+0.11%)
Aug 03, 2023 9.680 9.680 9.260 9.260 22,355 -0.53(-5.41%)
Aug 02, 2023 9.640 9.940 9.570 9.790 46,907 +0.19(+1.98%)
Aug 01, 2023 9.470 9.795 9.213 9.600 53,261 +0.10(+1.05%)
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%)
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.