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

American Outdoor Brands Inc (NQ: AOUT )

7.890 -0.210 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 8.410 8.710 8.350 8.590 64,599 +0.15(+1.78%)
Nov 29, 2023 8.510 8.690 8.320 8.440 60,423 -0.05(-0.59%)
Nov 28, 2023 8.250 8.500 8.230 8.490 38,328 +0.16(+1.92%)
Nov 27, 2023 8.470 8.555 8.330 8.330 24,585 -0.14(-1.65%)
Nov 24, 2023 8.500 8.500 8.270 8.470 8,718 +0.04(+0.47%)
Nov 22, 2023 8.360 8.580 8.190 8.430 22,728 +0.03(+0.36%)
Nov 21, 2023 8.240 8.420 8.087 8.400 35,089 +0.06(+0.72%)
Nov 20, 2023 8.140 8.450 8.030 8.340 32,219 +0.08(+0.97%)
Nov 17, 2023 8.470 8.530 8.215 8.260 12,816 -0.05(-0.60%)
Nov 16, 2023 8.500 8.620 8.090 8.310 29,403 -0.19(-2.24%)
Nov 15, 2023 8.160 8.596 8.160 8.500 25,454 +0.26(+3.16%)
Nov 14, 2023 8.050 8.300 7.970 8.240 22,286 +0.19(+2.36%)
Nov 13, 2023 7.860 8.300 7.860 8.050 62,044 +0.05(+0.63%)
Nov 10, 2023 8.030 8.455 7.670 8.000 51,241 -0.09(-1.11%)
Nov 09, 2023 8.410 8.430 8.040 8.090 27,373 -0.23(-2.76%)
Nov 08, 2023 8.380 8.630 8.205 8.320 35,504 -0.24(-2.80%)
Nov 07, 2023 9.070 9.210 8.560 8.560 16,351 -0.50(-5.52%)
Nov 06, 2023 9.060 9.240 8.900 9.060 16,154 +0.13(+1.46%)
Nov 03, 2023 9.040 9.115 8.795 8.930 10,816 +0.05(+0.56%)
Nov 02, 2023 9.030 9.045 8.870 8.880 12,067 -0.15(-1.66%)
Nov 01, 2023 8.880 9.175 8.747 9.030 10,487 +0.15(+1.69%)
Oct 31, 2023 8.270 8.880 8.270 8.880 43,169 +0.53(+6.35%)
Oct 30, 2023 8.410 8.610 8.000 8.350 42,376 +0.05(+0.60%)
Oct 27, 2023 8.760 8.820 8.260 8.300 34,283 -0.49(-5.57%)
Oct 26, 2023 9.090 9.090 8.780 8.790 18,409 -0.24(-2.66%)
Oct 25, 2023 8.830 9.130 8.830 9.030 19,315 +0.13(+1.46%)
Oct 24, 2023 8.950 9.040 8.872 8.900 22,097 -0.03(-0.34%)
Oct 23, 2023 9.190 9.390 8.830 8.930 29,378 -0.17(-1.87%)
Oct 20, 2023 9.405 9.530 9.035 9.100 22,357 -0.32(-3.40%)
Oct 19, 2023 9.480 9.650 9.370 9.420 40,755 +0.01(+0.11%)
Oct 18, 2023 9.510 9.590 9.361 9.410 23,888 -0.18(-1.88%)
Oct 17, 2023 9.460 9.800 9.375 9.590 28,750 +0.06(+0.63%)
Oct 16, 2023 9.420 9.675 9.380 9.530 37,950 +0.03(+0.32%)
Oct 13, 2023 9.380 9.640 9.307 9.500 25,996 +0.10(+1.06%)
Oct 12, 2023 9.460 9.501 9.330 9.400 65,371 +0.05(+0.53%)
Oct 11, 2023 9.390 9.605 9.350 9.350 20,579 -0.06(-0.64%)
Oct 10, 2023 9.440 9.560 9.410 9.410 17,176 -0.08(-0.84%)
Oct 09, 2023 9.340 9.610 9.340 9.490 21,073 +0.04(+0.42%)
Oct 06, 2023 9.650 9.655 9.430 9.450 24,244 -0.18(-1.82%)
Oct 05, 2023 9.680 9.870 9.560 9.625 32,504 -0.02(-0.16%)
Oct 04, 2023 9.620 9.723 9.480 9.640 24,632 +0.09(+0.94%)
Oct 03, 2023 9.900 10.00 9.550 9.550 72,619 -0.15(-1.55%)
Oct 02, 2023 9.790 9.825 9.678 9.700 23,213 -0.08(-0.82%)
Sep 29, 2023 9.820 9.860 9.720 9.780 12,905 +0.02(+0.20%)
Sep 28, 2023 9.560 9.850 9.550 9.760 13,853 +0.21(+2.20%)
Sep 27, 2023 9.650 9.770 9.550 9.550 12,833 +0.01(+0.10%)
Sep 26, 2023 9.690 9.960 9.540 9.540 38,379 -0.27(-2.75%)
Sep 25, 2023 9.760 9.930 9.810 9.810 23,656 +0.06(+0.62%)
Sep 22, 2023 9.710 9.750 9.435 9.750 31,567 +0.10(+1.04%)
Sep 21, 2023 9.420 9.720 9.390 9.650 30,165 +0.13(+1.37%)
Sep 20, 2023 9.450 9.634 9.450 9.520 21,773 +0.07(+0.74%)
Sep 19, 2023 9.430 9.545 9.305 9.450 23,723 -0.02(-0.21%)
Sep 18, 2023 9.380 9.525 9.380 9.470 28,133 +0.02(+0.21%)
Sep 15, 2023 9.510 9.610 9.390 9.450 57,413 -0.03(-0.32%)
Sep 14, 2023 9.390 9.520 9.295 9.480 31,135 +0.09(+0.96%)
Sep 13, 2023 9.320 9.525 9.260 9.390 60,077 +0.00(+0.00%)
Sep 12, 2023 9.560 9.670 9.380 9.390 44,254 -0.24(-2.49%)
Sep 11, 2023 9.420 9.810 9.420 9.630 25,204 +0.17(+1.80%)
Sep 08, 2023 9.550 9.760 9.271 9.460 59,294 -0.05(-0.53%)
Sep 07, 2023 9.920 9.920 9.370 9.510 93,401 -0.38(-3.84%)
Sep 06, 2023 10.00 10.00 9.820 9.890 28,346 -0.05(-0.50%)
Sep 05, 2023 9.970 10.09 9.840 9.940 43,439 -0.03(-0.30%)
Sep 01, 2023 9.840 10.12 9.680 9.970 36,612 +0.15(+1.53%)
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 -0.41(-5.02%)
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%)
May 01, 2023 8.880 9.090 8.690 8.790 42,516 -0.15(-1.68%)
Apr 28, 2023 8.440 8.962 8.440 8.940 19,876 +0.41(+4.81%)
Apr 27, 2023 8.600 8.710 8.460 8.530 12,095 -0.08(-0.93%)
Apr 26, 2023 8.790 8.852 8.490 8.610 14,249 -0.12(-1.32%)
Apr 25, 2023 8.600 8.900 8.500 8.725 24,649 -0.02(-0.17%)
Apr 24, 2023 8.970 9.020 8.590 8.740 39,480 -0.26(-2.89%)
Apr 21, 2023 9.380 9.380 8.900 9.000 66,205 -0.39(-4.15%)
Apr 20, 2023 9.200 9.470 9.010 9.390 33,488 +0.18(+1.95%)
Apr 19, 2023 8.990 9.490 8.945 9.210 35,298 +0.21(+2.33%)
Apr 18, 2023 9.200 9.490 9.000 9.000 42,808 -0.16(-1.75%)
Apr 17, 2023 9.310 9.310 9.050 9.160 19,406 +0.16(+1.78%)
Apr 14, 2023 9.095 9.260 8.880 9.000 36,301 -0.18(-1.91%)
Apr 13, 2023 9.290 9.530 9.100 9.175 8,614 -0.11(-1.24%)
Apr 12, 2023 9.450 9.520 9.260 9.290 11,068 -0.16(-1.69%)
Apr 11, 2023 9.460 9.650 9.450 9.450 9,969 -0.01(-0.11%)
Apr 10, 2023 9.540 9.840 9.400 9.460 9,638 -0.18(-1.87%)
Apr 06, 2023 9.645 9.645 9.528 9.640 5,484 +0.05(+0.52%)
Apr 05, 2023 9.390 9.605 9.390 9.590 14,798 +0.12(+1.27%)
Apr 04, 2023 9.500 9.685 9.340 9.470 29,585 +0.03(+0.32%)
Apr 03, 2023 9.640 9.880 9.241 9.440 39,003 -0.40(-4.07%)
Mar 31, 2023 9.590 9.940 9.590 9.840 69,606 +0.24(+2.50%)
Mar 30, 2023 9.370 9.890 9.330 9.600 25,137 +0.14(+1.48%)
Mar 29, 2023 9.090 9.590 9.025 9.460 27,482 +0.35(+3.84%)
Mar 28, 2023 8.980 9.310 8.900 9.110 17,224 +0.11(+1.22%)
Mar 27, 2023 9.100 9.150 8.979 9.000 10,243 -0.14(-1.53%)
Mar 24, 2023 8.920 9.255 8.915 9.140 23,126 +0.12(+1.33%)
Mar 23, 2023 9.140 9.160 9.000 9.020 23,860 +0.04(+0.45%)
Mar 22, 2023 9.050 9.100 8.910 8.980 24,251 +0.03(+0.34%)
Mar 21, 2023 9.150 9.330 8.950 8.950 13,845 -0.06(-0.67%)
Mar 20, 2023 9.260 9.260 9.000 9.010 14,743 -0.44(-4.66%)
Mar 17, 2023 9.270 9.450 9.160 9.450 23,394 +0.19(+2.05%)
Mar 16, 2023 9.130 9.430 9.040 9.260 23,802 +0.13(+1.42%)
Mar 15, 2023 8.960 9.410 8.900 9.130 27,364 +0.12(+1.33%)
Mar 14, 2023 9.270 9.340 9.010 9.010 25,400 -0.04(-0.44%)
Mar 13, 2023 9.720 9.760 9.050 9.050 34,396 -0.81(-8.22%)
Mar 10, 2023 9.850 10.10 9.760 9.860 40,814 -0.40(-3.90%)
Mar 09, 2023 10.06 10.34 10.06 10.26 28,318 +0.10(+0.98%)
Mar 08, 2023 9.870 10.26 9.830 10.16 15,133 +0.31(+3.15%)
Mar 07, 2023 9.760 9.880 9.620 9.850 18,339 +0.07(+0.72%)
Mar 06, 2023 9.680 10.04 9.650 9.780 28,084 +0.08(+0.82%)
Mar 03, 2023 9.600 10.01 9.600 9.700 28,119 +0.16(+1.68%)
Mar 02, 2023 9.229 9.590 9.229 9.540 8,431 +0.20(+2.14%)
Mar 01, 2023 9.245 9.620 9.245 9.340 50,443 +0.11(+1.19%)
Feb 28, 2023 9.250 9.495 9.176 9.230 17,576 -0.14(-1.49%)
Feb 27, 2023 9.390 9.567 9.080 9.370 16,352 -0.01(-0.11%)
Feb 24, 2023 9.430 9.770 9.250 9.380 20,089 -0.33(-3.40%)
Feb 23, 2023 9.350 9.710 9.343 9.710 16,275 +0.37(+3.96%)
Feb 22, 2023 9.490 9.700 9.010 9.340 13,773 -0.04(-0.43%)
Feb 21, 2023 10.03 10.03 9.330 9.380 21,811 -0.68(-6.76%)
Feb 17, 2023 10.22 10.40 9.950 10.06 21,933 -0.22(-2.14%)
Feb 16, 2023 10.49 10.64 10.09 10.28 23,157 -0.39(-3.66%)
Feb 15, 2023 10.40 10.70 10.40 10.67 17,942 +0.12(+1.14%)
Feb 14, 2023 10.46 10.75 10.30 10.55 26,489 -0.06(-0.57%)
Feb 13, 2023 10.35 10.77 10.19 10.61 31,216 +0.35(+3.41%)
Feb 10, 2023 10.19 10.32 10.00 10.26 14,795 -0.04(-0.39%)
Feb 09, 2023 10.62 10.70 10.19 10.30 25,748 -0.27(-2.55%)
Feb 08, 2023 10.78 10.78 10.42 10.57 22,210 -0.28(-2.58%)
Feb 07, 2023 10.70 10.91 10.56 10.85 16,043 +0.17(+1.59%)
Feb 06, 2023 10.43 10.69 10.42 10.68 26,080 +0.10(+0.95%)
Feb 03, 2023 10.87 11.04 10.41 10.58 28,416 -0.41(-3.73%)
Feb 02, 2023 10.79 11.25 10.68 10.99 54,487 +0.09(+0.83%)
Feb 01, 2023 10.37 10.92 10.37 10.90 42,354 +0.42(+4.01%)
Jan 31, 2023 10.36 10.53 10.25 10.48 27,423 +0.24(+2.34%)
Jan 30, 2023 10.44 10.51 10.17 10.24 26,846 -0.37(-3.49%)
Jan 27, 2023 10.58 10.66 10.45 10.61 22,500 +0.12(+1.14%)
Jan 26, 2023 10.77 10.83 10.41 10.49 17,690 -0.29(-2.69%)
Jan 25, 2023 10.24 10.81 10.24 10.78 46,997 +0.40(+3.85%)
Jan 24, 2023 10.90 10.90 10.28 10.38 28,483 -0.56(-5.12%)
Jan 23, 2023 10.74 11.10 10.66 10.94 53,272 +0.20(+1.86%)
Jan 20, 2023 10.31 10.85 10.31 10.74 40,054 +0.45(+4.37%)
Jan 19, 2023 10.02 10.33 10.02 10.29 54,923 -0.06(-0.58%)
Jan 18, 2023 10.54 10.71 10.19 10.35 48,623 -0.30(-2.82%)
Jan 17, 2023 10.82 10.98 10.57 10.65 42,243 -0.22(-2.02%)
Jan 13, 2023 10.85 10.96 10.76 10.87 20,959 -0.04(-0.37%)
Jan 12, 2023 10.77 11.00 10.70 10.91 44,306 +0.12(+1.11%)
Jan 11, 2023 11.06 11.12 10.73 10.79 27,972 -0.15(-1.37%)
Jan 10, 2023 10.59 11.01 10.45 10.94 63,282 +0.25(+2.34%)
Jan 09, 2023 10.81 11.10 10.61 10.69 58,435 -0.07(-0.65%)
Jan 06, 2023 10.74 10.98 10.62 10.76 29,144 +0.00(+0.00%)
Jan 05, 2023 10.59 10.80 10.42 10.76 39,734 +0.04(+0.37%)
Jan 04, 2023 10.32 10.92 10.14 10.72 53,684 +0.46(+4.48%)
Jan 03, 2023 10.13 10.51 10.03 10.26 75,584 +0.24(+2.40%)
Dec 30, 2022 10.03 10.44 9.760 10.02 86,782 -0.01(-0.10%)
Dec 29, 2022 9.690 10.21 9.340 10.03 100,131 +0.33(+3.40%)
Dec 28, 2022 9.660 9.890 9.615 9.700 59,664 -0.04(-0.41%)
Dec 27, 2022 9.610 9.835 9.470 9.740 80,865 +0.07(+0.72%)
Dec 23, 2022 9.660 9.760 9.580 9.670 34,228 -0.11(-1.12%)
Dec 22, 2022 9.590 9.840 9.445 9.780 35,399 +0.23(+2.41%)
Dec 21, 2022 9.640 9.730 9.470 9.550 17,228 -0.05(-0.52%)
Dec 20, 2022 9.550 9.990 9.495 9.600 37,928 -0.02(-0.21%)
Dec 19, 2022 9.810 10.13 9.495 9.620 66,475 -0.25(-2.53%)
Dec 16, 2022 10.12 10.26 9.510 9.870 165,579 -0.30(-2.95%)
Dec 15, 2022 9.850 10.20 9.775 10.17 51,697 +0.02(+0.20%)
Dec 14, 2022 10.02 10.27 9.880 10.15 56,852 +0.05(+0.50%)
Dec 13, 2022 10.50 10.50 10.10 10.10 48,941 -0.12(-1.17%)
Dec 12, 2022 10.57 10.62 10.03 10.22 52,786 -0.36(-3.40%)
Dec 09, 2022 10.93 11.05 10.54 10.58 32,016 -0.41(-3.73%)
Dec 08, 2022 10.56 11.02 10.55 10.99 38,826 +0.33(+3.10%)
Dec 07, 2022 10.60 11.18 10.58 10.66 48,888 -0.07(-0.65%)
Dec 06, 2022 11.04 11.11 10.66 10.73 70,974 -0.23(-2.10%)
Dec 05, 2022 11.30 11.30 10.78 10.96 148,703 -0.28(-2.49%)
Dec 02, 2022 10.54 11.60 10.00 11.24 519,663 +1.69(+17.70%)
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.