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

American Outdoor Brands Inc (NQ: AOUT )

8.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Oct 31, 2022 8.910 9.140 8.890 8.920 57,662 -0.04(-0.45%)
Oct 28, 2022 8.930 9.050 8.910 8.960 53,423 +0.03(+0.34%)
Oct 27, 2022 9.120 9.330 8.883 8.930 69,141 -0.15(-1.65%)
Oct 26, 2022 9.000 9.480 8.900 9.080 132,279 +0.18(+2.02%)
Oct 25, 2022 8.700 9.105 8.700 8.900 104,344 +0.26(+3.01%)
Oct 24, 2022 8.630 8.730 8.430 8.640 124,583 +0.05(+0.58%)
Oct 21, 2022 9.120 9.170 8.580 8.590 246,012 -0.58(-6.32%)
Oct 20, 2022 9.010 9.319 9.010 9.170 69,253 +0.07(+0.77%)
Oct 19, 2022 9.260 9.270 8.871 9.100 97,602 -0.27(-2.88%)
Oct 18, 2022 9.250 9.500 9.230 9.370 180,716 +0.25(+2.74%)
Oct 17, 2022 8.790 9.260 8.680 9.120 317,803 +0.39(+4.47%)
Oct 14, 2022 8.700 8.850 8.700 8.730 105,652 +0.02(+0.23%)
Oct 13, 2022 8.650 8.990 8.490 8.710 146,233 -0.13(-1.47%)
Oct 12, 2022 8.860 9.027 8.690 8.840 72,596 +0.03(+0.34%)
Oct 11, 2022 8.950 9.130 8.690 8.810 49,176 -0.20(-2.22%)
Oct 10, 2022 8.890 9.130 8.830 9.010 61,549 +0.07(+0.78%)
Oct 07, 2022 9.040 9.190 8.880 8.940 73,859 -0.26(-2.83%)
Oct 06, 2022 8.880 9.319 8.880 9.200 63,461 +0.34(+3.84%)
Oct 05, 2022 8.710 8.970 8.640 8.860 45,434 -0.03(-0.34%)
Oct 04, 2022 8.450 9.080 8.450 8.890 125,271 +0.48(+5.71%)
Oct 03, 2022 8.690 8.690 8.220 8.410 165,876 -0.36(-4.10%)
Sep 30, 2022 8.430 9.040 8.380 8.770 195,234 +0.72(+8.94%)
Sep 29, 2022 8.000 8.250 7.865 8.050 80,638 +0.01(+0.12%)
Sep 28, 2022 8.050 8.220 8.000 8.040 102,174 +0.04(+0.50%)
Sep 27, 2022 8.650 8.650 7.960 8.000 80,933 -0.57(-6.65%)
Sep 26, 2022 8.520 9.070 8.310 8.570 112,324 +0.14(+1.66%)
Sep 23, 2022 8.260 8.490 8.120 8.430 97,283 +0.04(+0.48%)
Sep 22, 2022 8.350 8.610 8.080 8.390 97,153 +0.02(+0.24%)
Sep 21, 2022 8.790 8.880 8.290 8.370 85,213 -0.44(-4.99%)
Sep 20, 2022 9.540 9.550 8.660 8.810 88,620 -0.84(-8.70%)
Sep 19, 2022 9.530 10.02 9.360 9.650 153,826 +0.14(+1.47%)
Sep 16, 2022 9.380 9.550 9.060 9.510 251,446 +0.03(+0.32%)
Sep 15, 2022 9.360 9.610 9.130 9.480 136,274 +0.09(+0.96%)
Sep 14, 2022 9.270 9.490 8.950 9.390 139,348 +0.04(+0.43%)
Sep 13, 2022 9.080 9.550 8.940 9.350 221,360 +0.27(+2.97%)
Sep 12, 2022 8.520 9.330 8.520 9.080 196,276 +0.62(+7.33%)
Sep 09, 2022 8.250 9.020 7.770 8.460 233,871 +0.02(+0.24%)
Sep 08, 2022 8.360 8.480 8.250 8.440 80,853 +0.01(+0.12%)
Sep 07, 2022 8.080 8.430 8.075 8.430 56,801 +0.31(+3.82%)
Sep 06, 2022 8.420 8.420 8.035 8.120 72,167 -0.17(-2.05%)
Sep 02, 2022 8.360 8.550 8.072 8.290 89,224 -0.02(-0.24%)
Sep 01, 2022 8.500 8.785 8.310 8.310 87,821 -0.28(-3.26%)
Aug 31, 2022 9.110 9.190 8.570 8.590 172,221 -0.51(-5.60%)
Aug 30, 2022 8.730 9.340 8.500 9.100 810,035 +1.33(+17.12%)
Aug 29, 2022 7.900 8.010 7.620 7.770 70,149 -0.23(-2.88%)
Aug 26, 2022 8.500 8.720 7.835 8.000 63,599 -0.43(-5.10%)
Aug 25, 2022 8.300 8.530 8.170 8.430 37,553 +0.18(+2.18%)
Aug 24, 2022 8.300 8.540 8.200 8.250 32,450 -0.15(-1.79%)
Aug 23, 2022 8.310 8.550 8.310 8.400 52,476 +0.00(+0.00%)
Aug 22, 2022 8.690 8.690 8.360 8.400 79,741 -0.29(-3.34%)
Aug 19, 2022 8.780 8.795 8.505 8.690 112,339 -0.19(-2.14%)
Aug 18, 2022 8.920 8.920 8.745 8.880 39,106 +0.04(+0.45%)
Aug 17, 2022 8.940 9.010 8.720 8.840 61,133 -0.15(-1.67%)
Aug 16, 2022 8.790 9.150 8.690 8.990 81,240 +0.10(+1.12%)
Aug 15, 2022 8.900 8.970 8.630 8.890 94,788 -0.18(-1.98%)
Aug 12, 2022 8.850 9.100 8.690 9.070 73,746 +0.26(+2.95%)
Aug 11, 2022 8.630 9.045 8.630 8.810 138,929 +0.30(+3.53%)
Aug 10, 2022 8.150 8.783 8.020 8.510 200,165 +0.44(+5.45%)
Aug 09, 2022 8.060 8.130 7.740 8.070 176,551 +0.08(+1.00%)
Aug 08, 2022 7.300 8.100 7.250 7.990 194,577 +0.72(+9.90%)
Aug 05, 2022 7.230 7.310 7.160 7.270 114,361 -0.02(-0.27%)
Aug 04, 2022 7.260 7.300 7.100 7.290 139,458 -0.02(-0.27%)
Aug 03, 2022 7.340 7.430 7.210 7.310 94,270 -0.03(-0.41%)
Aug 02, 2022 7.440 7.440 7.190 7.340 167,133 -0.20(-2.65%)
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.