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

American Outdoor Brands Inc (NQ: AOUT )

9.290 -0.100 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 31, 2024 9.740 9.807 8.890 9.320 26,076 -0.44(-4.51%)
Jul 30, 2024 9.610 9.900 9.610 9.760 35,969 +0.15(+1.56%)
Jul 29, 2024 9.470 9.730 9.355 9.610 46,269 +0.11(+1.16%)
Jul 26, 2024 8.930 9.550 8.930 9.500 33,153 +0.51(+5.67%)
Jul 25, 2024 8.920 9.060 8.620 8.990 45,573 +0.17(+1.93%)
Jul 24, 2024 8.560 9.005 8.560 8.820 13,241 +0.04(+0.46%)
Jul 23, 2024 9.010 9.100 8.760 8.780 17,334 -0.31(-3.41%)
Jul 22, 2024 9.050 9.140 8.810 9.090 13,761 +0.01(+0.11%)
Jul 19, 2024 9.170 9.210 8.801 9.080 15,597 -0.05(-0.55%)
Jul 18, 2024 9.330 9.330 9.130 9.130 7,453 -0.17(-1.83%)
Jul 17, 2024 9.300 9.443 9.150 9.300 19,675 +0.00(+0.00%)
Jul 16, 2024 9.180 9.405 9.180 9.300 20,035 +0.15(+1.64%)
Jul 15, 2024 9.300 9.410 9.090 9.150 57,541 -0.05(-0.54%)
Jul 12, 2024 8.500 9.200 8.500 9.200 54,167 +0.53(+6.11%)
Jul 11, 2024 8.490 8.700 8.230 8.670 56,484 +0.20(+2.36%)
Jul 10, 2024 8.280 8.470 8.260 8.470 24,363 +0.13(+1.56%)
Jul 09, 2024 8.260 8.340 8.136 8.340 8,135 +0.02(+0.24%)
Jul 08, 2024 8.445 8.460 8.250 8.320 38,513 -0.01(-0.12%)
Jul 05, 2024 8.350 8.500 8.185 8.330 10,587 -0.07(-0.83%)
Jul 03, 2024 8.310 8.490 8.168 8.400 12,638 +0.07(+0.84%)
Jul 02, 2024 8.300 8.500 8.100 8.330 43,341 -0.10(-1.19%)
Jul 01, 2024 8.920 8.975 8.430 8.430 40,729 -0.57(-6.33%)
Jun 28, 2024 9.010 9.291 8.680 9.000 90,465 +0.18(+2.04%)
Jun 27, 2024 8.620 8.820 8.360 8.820 94,836 +0.22(+2.56%)
Jun 26, 2024 8.220 8.600 8.220 8.600 49,352 +0.29(+3.49%)
Jun 25, 2024 8.370 8.410 8.150 8.310 27,360 -0.14(-1.66%)
Jun 24, 2024 8.020 8.500 8.000 8.450 32,099 -0.06(-0.71%)
Jun 21, 2024 8.440 8.510 8.261 8.510 37,252 -0.02(-0.23%)
Jun 20, 2024 8.180 8.540 8.110 8.530 19,191 +0.28(+3.39%)
Jun 18, 2024 8.280 8.385 8.087 8.250 30,868 -0.08(-0.96%)
Jun 17, 2024 8.000 8.430 7.995 8.330 38,211 +0.27(+3.35%)
Jun 14, 2024 8.220 8.320 8.060 8.060 13,659 -0.29(-3.47%)
Jun 13, 2024 8.300 8.410 8.160 8.350 7,391 -0.25(-2.91%)
Jun 12, 2024 8.380 8.660 8.190 8.600 26,189 +0.20(+2.38%)
Jun 11, 2024 8.330 8.400 8.050 8.400 13,104 -0.01(-0.12%)
Jun 10, 2024 8.430 8.520 8.240 8.410 20,134 -0.17(-1.98%)
Jun 07, 2024 8.240 8.580 8.120 8.580 26,278 +0.50(+6.19%)
Jun 06, 2024 8.230 8.230 8.080 8.080 10,225 -0.13(-1.58%)
Jun 05, 2024 8.017 8.230 8.002 8.210 12,761 +0.14(+1.73%)
Jun 04, 2024 8.060 8.098 8.010 8.070 8,870 -0.09(-1.10%)
Jun 03, 2024 8.130 8.170 7.910 8.160 27,616 +0.00(+0.00%)
May 31, 2024 7.890 8.300 7.890 8.160 21,808 +0.21(+2.64%)
May 30, 2024 7.990 8.050 7.931 7.950 13,226 +0.05(+0.63%)
May 29, 2024 7.950 8.010 7.900 7.900 11,503 -0.15(-1.86%)
May 28, 2024 7.920 8.060 7.910 8.050 23,902 -0.04(-0.49%)
May 24, 2024 8.180 8.180 7.925 8.090 7,576 -0.01(-0.12%)
May 23, 2024 8.120 8.170 7.980 8.100 22,695 -0.10(-1.22%)
May 22, 2024 8.040 8.200 7.994 8.200 40,402 +0.13(+1.61%)
May 21, 2024 7.920 8.100 7.915 8.070 20,020 +0.15(+1.89%)
May 20, 2024 8.066 8.066 7.896 7.920 15,462 -0.10(-1.25%)
May 17, 2024 8.040 8.090 7.790 8.020 31,238 +0.02(+0.25%)
May 16, 2024 8.040 8.150 7.870 8.000 31,666 -0.15(-1.84%)
May 15, 2024 8.250 8.270 8.060 8.150 11,688 +0.03(+0.37%)
May 14, 2024 8.230 8.300 8.020 8.120 30,920 +0.06(+0.74%)
May 13, 2024 8.260 8.300 8.060 8.060 26,198 -0.22(-2.66%)
May 10, 2024 8.340 8.340 8.140 8.280 27,705 -0.06(-0.72%)
May 09, 2024 8.340 8.340 8.084 8.340 16,126 +0.03(+0.36%)
May 08, 2024 8.080 8.350 7.942 8.310 25,431 +0.15(+1.84%)
May 07, 2024 7.970 8.340 7.970 8.160 36,841 +0.13(+1.62%)
May 06, 2024 8.250 8.330 8.030 8.030 21,785 -0.22(-2.67%)
May 03, 2024 7.880 8.270 7.620 8.250 36,854 +0.44(+5.63%)
May 02, 2024 8.000 8.005 7.704 7.810 37,139 -0.08(-1.01%)
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.