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

American Outdoor Brands Inc (NQ: AOUT )

8.630 +0.420 (+5.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Dec 01, 2022 9.580 9.925 9.510 9.550 91,294 +0.09(+0.95%)
Nov 30, 2022 9.560 9.610 9.180 9.460 69,752 -0.17(-1.77%)
Nov 29, 2022 9.460 9.680 9.390 9.630 41,150 +0.17(+1.80%)
Nov 28, 2022 9.400 9.750 9.290 9.460 129,450 +0.04(+0.42%)
Nov 25, 2022 9.140 9.600 9.055 9.420 32,032 +0.35(+3.86%)
Nov 23, 2022 8.810 9.140 8.710 9.070 41,996 +0.27(+3.07%)
Nov 22, 2022 8.350 8.860 8.300 8.800 55,054 +0.45(+5.39%)
Nov 21, 2022 8.120 8.410 8.030 8.350 68,274 +0.14(+1.71%)
Nov 18, 2022 8.340 8.340 8.104 8.210 53,117 -0.01(-0.12%)
Nov 17, 2022 8.200 8.300 8.150 8.220 88,289 +0.00(+0.00%)
Nov 16, 2022 8.710 8.710 8.160 8.220 96,721 -0.58(-6.59%)
Nov 15, 2022 8.560 8.855 8.510 8.800 173,175 +0.25(+2.92%)
Nov 14, 2022 8.650 8.715 8.530 8.550 62,748 -0.11(-1.27%)
Nov 11, 2022 8.550 8.780 8.530 8.660 56,729 +0.09(+1.05%)
Nov 10, 2022 8.860 8.860 8.530 8.570 66,904 +0.02(+0.23%)
Nov 09, 2022 9.160 9.165 8.520 8.550 54,917 -0.64(-6.96%)
Nov 08, 2022 9.360 9.780 9.160 9.190 66,133 -0.19(-2.03%)
Nov 07, 2022 8.970 9.560 8.960 9.380 56,779 +0.41(+4.57%)
Nov 04, 2022 8.960 9.030 8.840 8.970 39,603 +0.10(+1.13%)
Nov 03, 2022 8.810 9.060 8.700 8.870 76,527 -0.05(-0.56%)
Nov 02, 2022 8.880 8.920 97,438 +0.06(+0.68%)
Nov 01, 2022 9.050 9.120 8.850 8.860 61,532 -0.06(-0.67%)
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%)
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.