Skip to main content

American Outdoor Brands Inc (NQ: AOUT )

8.800 +0.150 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 12.90 13.06 12.54 12.60 132,007 -0.30(-2.33%)
Apr 28, 2022 12.98 13.00 12.68 12.90 102,715 +0.09(+0.70%)
Apr 27, 2022 12.90 13.01 12.78 12.81 137,976 -0.05(-0.39%)
Apr 26, 2022 13.14 13.31 12.78 12.86 157,763 -0.47(-3.53%)
Apr 25, 2022 13.04 13.48 12.67 13.33 257,725 +0.18(+1.37%)
Apr 22, 2022 13.30 13.54 13.03 13.15 227,075 -0.16(-1.20%)
Apr 21, 2022 13.94 13.94 13.19 13.31 218,868 -0.59(-4.24%)
Apr 20, 2022 14.02 14.02 13.79 13.90 118,473 -0.06(-0.43%)
Apr 19, 2022 13.60 13.99 13.60 13.96 106,978 +0.35(+2.57%)
Apr 18, 2022 13.71 13.74 13.38 13.61 100,560 -0.15(-1.09%)
Apr 14, 2022 13.70 13.82 13.61 13.76 95,963 +0.14(+1.03%)
Apr 13, 2022 13.28 13.69 13.22 13.62 135,712 +0.34(+2.56%)
Apr 12, 2022 13.61 13.99 13.20 13.28 94,641 -0.22(-1.63%)
Apr 11, 2022 13.61 13.92 13.47 13.50 108,331 -0.15(-1.10%)
Apr 08, 2022 13.33 13.83 13.31 13.65 94,383 +0.30(+2.25%)
Apr 07, 2022 13.26 13.43 13.19 13.35 117,295 +0.05(+0.38%)
Apr 06, 2022 13.52 13.61 13.23 13.30 171,614 -0.33(-2.42%)
Apr 05, 2022 13.97 13.97 13.41 13.63 138,653 -0.34(-2.43%)
Apr 04, 2022 13.66 14.04 13.39 13.97 106,314 +0.30(+2.19%)
Apr 01, 2022 13.31 13.70 13.28 13.67 172,818 +0.54(+4.11%)
Mar 31, 2022 13.50 13.55 13.09 13.13 102,572 -0.38(-2.81%)
Mar 30, 2022 14.02 14.10 13.47 13.51 71,421 -0.61(-4.32%)
Mar 29, 2022 14.03 14.45 14.03 14.12 110,900 +0.25(+1.80%)
Mar 28, 2022 13.75 13.89 13.63 13.87 103,983 +0.12(+0.87%)
Mar 25, 2022 13.63 13.78 13.40 13.75 128,538 +0.12(+0.88%)
Mar 24, 2022 13.89 13.89 13.55 13.63 74,383 -0.17(-1.23%)
Mar 23, 2022 14.16 14.29 13.78 13.80 72,576 -0.54(-3.77%)
Mar 22, 2022 14.03 14.48 13.93 14.34 87,499 +0.25(+1.77%)
Mar 21, 2022 14.79 14.82 14.04 14.09 70,310 -0.73(-4.93%)
Mar 18, 2022 14.62 14.91 14.46 14.82 152,171 +0.12(+0.82%)
Mar 17, 2022 14.75 14.94 14.61 14.70 66,197 -0.05(-0.34%)
Mar 16, 2022 14.15 14.99 14.14 14.75 220,639 +1.03(+7.51%)
Mar 15, 2022 13.37 13.78 13.25 13.72 320,666 +0.31(+2.31%)
Mar 14, 2022 14.32 14.32 13.11 13.41 221,831 -0.90(-6.29%)
Mar 11, 2022 13.55 14.49 13.55 14.31 513,959 -1.07(-6.96%)
Mar 10, 2022 15.35 15.78 14.96 15.38 205,852 -0.22(-1.41%)
Mar 09, 2022 15.18 15.90 15.18 15.60 76,038 +0.60(+4.00%)
Mar 08, 2022 15.30 15.47 14.98 15.00 99,185 -0.21(-1.38%)
Mar 07, 2022 15.20 15.38 15.01 15.21 104,987 +0.03(+0.20%)
Mar 04, 2022 15.58 15.58 14.98 15.18 163,067 -0.70(-4.41%)
Mar 03, 2022 16.29 16.39 15.66 15.88 56,253 -0.40(-2.46%)
Mar 02, 2022 15.50 16.39 15.41 16.28 106,909 +0.82(+5.30%)
Mar 01, 2022 15.79 15.95 15.35 15.46 85,445 -0.17(-1.09%)
Feb 28, 2022 16.15 16.60 15.46 15.63 277,126 -1.15(-6.85%)
Feb 25, 2022 16.57 16.82 16.66 16.78 72,488 +0.32(+1.94%)
Feb 24, 2022 15.85 16.51 15.85 16.46 155,052 +0.04(+0.24%)
Feb 23, 2022 16.71 16.86 16.35 16.42 77,649 -0.29(-1.74%)
Feb 22, 2022 16.94 17.06 16.60 16.71 88,236 -0.23(-1.36%)
Feb 18, 2022 16.94 0 +0.06(+0.36%)
Feb 17, 2022 17.13 17.14 16.85 16.88 69,408 -0.39(-2.26%)
Feb 16, 2022 17.23 17.31 17.00 17.27 45,692 +0.05(+0.29%)
Feb 15, 2022 17.08 17.34 16.88 17.22 94,644 +0.17(+1.00%)
Feb 14, 2022 17.11 17.28 16.92 17.05 75,198 +0.00(+0.00%)
Feb 11, 2022 17.20 17.38 16.83 17.05 106,534 -0.23(-1.33%)
Feb 10, 2022 17.02 17.52 17.02 17.28 113,705 -0.05(-0.29%)
Feb 09, 2022 17.14 17.36 16.96 17.33 62,379 +0.34(+2.00%)
Feb 08, 2022 16.73 17.17 16.69 16.99 70,939 +0.28(+1.68%)
Feb 07, 2022 16.59 16.88 16.45 16.71 81,338 +0.08(+0.48%)
Feb 04, 2022 16.55 16.91 16.22 16.63 127,010 +0.08(+0.48%)
Feb 03, 2022 16.93 17.17 16.49 16.55 135,270 -0.62(-3.61%)
Feb 02, 2022 17.14 17.40 16.70 17.17 134,107 +0.18(+1.06%)
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.