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

American Outdoor Brands Inc (NQ: AOUT )

8.210 -0.020 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 29, 2022 8.000 8.010 7.790 7.900 150,338 -0.04(-0.50%)
Jul 28, 2022 7.910 8.000 7.605 7.940 125,699 +0.00(+0.00%)
Jul 27, 2022 7.870 7.990 7.620 7.940 117,926 +0.19(+2.45%)
Jul 26, 2022 7.850 7.990 7.470 7.750 193,720 -0.22(-2.76%)
Jul 25, 2022 7.770 8.020 7.500 7.970 282,052 +0.19(+2.44%)
Jul 22, 2022 8.000 8.070 7.740 7.780 199,972 -0.23(-2.87%)
Jul 21, 2022 8.070 8.100 7.670 8.010 379,103 +0.05(+0.63%)
Jul 20, 2022 8.020 8.180 7.920 7.960 164,589 -0.04(-0.50%)
Jul 19, 2022 8.070 8.200 8.000 8.000 230,561 -0.03(-0.37%)
Jul 18, 2022 8.500 8.890 8.010 8.030 228,679 -0.34(-4.06%)
Jul 15, 2022 9.390 9.520 8.030 8.370 615,107 -1.05(-11.15%)
Jul 14, 2022 9.270 9.520 9.150 9.420 253,817 +0.15(+1.62%)
Jul 13, 2022 8.770 9.338 8.760 9.270 104,825 +0.30(+3.34%)
Jul 12, 2022 9.080 9.490 8.970 8.970 150,773 -0.18(-1.97%)
Jul 11, 2022 9.350 9.500 9.050 9.150 110,605 -0.28(-2.97%)
Jul 08, 2022 9.320 9.640 9.320 9.430 87,400 -0.02(-0.21%)
Jul 07, 2022 9.270 9.460 9.150 9.450 94,619 +0.19(+2.05%)
Jul 06, 2022 9.540 9.540 9.250 9.260 81,286 -0.30(-3.14%)
Jul 05, 2022 9.460 9.780 9.380 9.560 152,982 +0.02(+0.21%)
Jul 01, 2022 9.520 9.700 9.480 9.540 114,262 +0.03(+0.32%)
Jun 30, 2022 9.660 9.660 9.363 9.510 97,431 -0.19(-1.96%)
Jun 29, 2022 10.10 10.10 9.560 9.700 85,339 -0.26(-2.61%)
Jun 28, 2022 10.31 10.49 9.930 9.960 76,631 -0.35(-3.39%)
Jun 27, 2022 10.84 10.84 10.20 10.31 86,891 -0.44(-4.09%)
Jun 24, 2022 10.38 11.28 10.12 10.75 1,862,958 +0.27(+2.58%)
Jun 23, 2022 9.490 10.48 9.490 10.48 192,631 +0.97(+10.20%)
Jun 22, 2022 9.510 9.990 9.460 9.510 216,045 -0.21(-2.16%)
Jun 21, 2022 9.660 9.990 9.160 9.720 292,595 -0.28(-2.80%)
Jun 17, 2022 9.930 10.09 9.810 10.00 207,665 +0.14(+1.42%)
Jun 16, 2022 10.27 10.40 9.820 9.860 214,381 -0.60(-5.74%)
Jun 15, 2022 10.67 10.67 10.37 10.46 174,636 -0.02(-0.19%)
Jun 14, 2022 10.79 10.90 10.31 10.48 131,486 -0.32(-2.96%)
Jun 13, 2022 10.99 11.04 10.64 10.80 129,398 -0.38(-3.40%)
Jun 10, 2022 11.20 11.52 11.05 11.18 127,301 -0.18(-1.58%)
Jun 09, 2022 11.24 11.46 11.10 11.36 166,486 +0.09(+0.80%)
Jun 08, 2022 11.55 11.63 11.24 11.27 104,649 -0.31(-2.68%)
Jun 07, 2022 11.30 11.74 11.30 11.58 209,558 +0.19(+1.67%)
Jun 06, 2022 11.66 11.66 11.34 11.39 186,381 -0.12(-1.04%)
Jun 03, 2022 11.66 11.66 11.35 11.51 126,260 -0.20(-1.71%)
Jun 02, 2022 11.27 11.82 11.27 11.71 117,370 +0.39(+3.45%)
Jun 01, 2022 11.71 11.72 11.27 11.32 109,208 -0.25(-2.16%)
May 31, 2022 11.62 11.86 11.53 11.57 94,179 -0.07(-0.60%)
May 27, 2022 12.05 12.24 11.62 11.64 147,304 -0.34(-2.84%)
May 26, 2022 11.35 12.04 11.35 11.98 108,180 +0.79(+7.06%)
May 25, 2022 10.40 11.33 10.32 11.19 190,698 +0.73(+6.98%)
May 24, 2022 10.85 11.00 10.13 10.46 168,154 -0.53(-4.82%)
May 23, 2022 10.65 11.41 10.42 10.99 181,547 +0.41(+3.88%)
May 20, 2022 11.07 11.07 10.36 10.58 150,122 -0.32(-2.94%)
May 19, 2022 10.93 11.04 10.61 10.90 116,126 -0.08(-0.73%)
May 18, 2022 11.37 11.49 10.82 10.98 89,320 -0.59(-5.10%)
May 17, 2022 11.43 11.65 11.29 11.57 63,474 +0.41(+3.67%)
May 16, 2022 11.14 11.59 10.84 11.16 96,496 -0.30(-2.62%)
May 13, 2022 11.25 11.58 11.17 11.46 94,336 +0.29(+2.60%)
May 12, 2022 10.94 11.54 10.78 11.17 92,395 +0.16(+1.45%)
May 11, 2022 11.58 11.84 10.99 11.01 115,594 -0.64(-5.49%)
May 10, 2022 11.72 11.97 11.38 11.65 121,525 +0.10(+0.87%)
May 09, 2022 11.91 11.97 11.28 11.55 168,115 -0.68(-5.56%)
May 06, 2022 12.36 12.36 11.93 12.23 125,051 -0.22(-1.77%)
May 05, 2022 12.83 12.83 12.22 12.45 157,841 -0.51(-3.94%)
May 04, 2022 12.82 13.00 12.39 12.96 117,023 +0.18(+1.41%)
May 03, 2022 12.70 12.85 12.49 12.78 72,079 +0.08(+0.63%)
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.