Skip to main content

American Outdoor Brands Inc (NQ: AOUT )

9.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 9.190 9.630 9.160 9.540 37,448 +0.34(+3.70%)
Oct 10, 2024 9.000 9.200 8.860 9.200 45,913 +0.20(+2.22%)
Oct 09, 2024 9.050 9.050 8.780 9.000 14,349 +0.00(+0.00%)
Oct 08, 2024 9.180 9.183 8.730 9.000 39,183 -0.10(-1.10%)
Oct 07, 2024 8.890 9.180 8.890 9.100 26,760 +0.12(+1.34%)
Oct 04, 2024 8.980 9.071 8.910 8.980 8,383 -0.02(-0.22%)
Oct 03, 2024 8.940 9.025 8.830 9.000 13,155 -0.03(-0.33%)
Oct 02, 2024 8.700 9.070 8.700 9.030 18,590 +0.25(+2.85%)
Oct 01, 2024 9.000 9.110 8.780 8.780 17,590 -0.44(-4.77%)
Sep 30, 2024 9.050 9.230 8.820 9.220 21,776 +0.17(+1.88%)
Sep 27, 2024 8.940 9.075 8.840 9.050 9,489 +0.07(+0.78%)
Sep 26, 2024 8.990 9.135 8.740 8.980 30,518 +0.29(+3.34%)
Sep 25, 2024 8.950 9.005 8.670 8.690 10,330 -0.34(-3.77%)
Sep 24, 2024 9.040 9.150 8.980 9.030 22,251 -0.04(-0.44%)
Sep 23, 2024 9.230 9.295 8.540 9.070 21,533 -0.27(-2.89%)
Sep 20, 2024 9.000 9.350 9.000 9.340 44,779 +0.29(+3.20%)
Sep 19, 2024 8.650 9.190 8.500 9.050 63,806 +0.61(+7.23%)
Sep 18, 2024 8.410 8.789 8.410 8.440 22,308 -0.05(-0.59%)
Sep 17, 2024 8.460 8.660 8.380 8.490 29,693 +0.00(+0.00%)
Sep 16, 2024 8.800 8.910 8.470 8.490 42,227 -0.21(-2.41%)
Sep 13, 2024 8.340 8.810 8.340 8.700 15,443 +0.45(+5.45%)
Sep 12, 2024 8.410 8.560 8.240 8.250 28,543 -0.33(-3.85%)
Sep 11, 2024 8.430 8.590 8.189 8.580 12,850 +0.24(+2.88%)
Sep 10, 2024 8.530 8.530 8.320 8.340 13,206 -0.21(-2.46%)
Sep 09, 2024 9.000 9.030 8.425 8.550 18,546 -0.54(-5.94%)
Sep 06, 2024 9.030 9.272 8.440 9.090 11,501 -0.02(-0.22%)
Sep 05, 2024 9.199 9.250 8.850 9.110 10,863 -0.08(-0.87%)
Sep 04, 2024 9.140 9.210 9.070 9.190 8,965 -0.01(-0.11%)
Sep 03, 2024 9.130 9.320 8.559 9.200 10,921 -0.02(-0.22%)
Aug 30, 2024 9.400 9.410 9.110 9.220 14,663 -0.07(-0.75%)
Aug 29, 2024 9.180 9.300 9.110 9.290 6,606 -0.05(-0.54%)
Aug 28, 2024 9.260 9.410 9.095 9.340 15,360 -0.02(-0.21%)
Aug 27, 2024 9.190 9.500 9.130 9.360 17,729 +0.25(+2.74%)
Aug 26, 2024 9.150 9.400 8.765 9.110 27,589 +0.00(+0.00%)
Aug 23, 2024 9.090 9.160 8.750 9.110 37,592 +0.44(+5.07%)
Aug 22, 2024 8.460 8.830 8.430 8.670 55,757 +0.13(+1.52%)
Aug 21, 2024 8.550 8.700 8.470 8.540 7,626 -0.01(-0.12%)
Aug 20, 2024 8.290 8.830 8.273 8.550 24,106 +0.20(+2.40%)
Aug 19, 2024 8.400 8.580 8.260 8.350 45,741 -0.11(-1.30%)
Aug 16, 2024 8.780 8.901 8.410 8.460 27,720 -0.27(-3.09%)
Aug 15, 2024 8.754 8.925 8.650 8.730 14,534 -0.08(-0.91%)
Aug 14, 2024 8.950 9.110 8.790 8.810 21,350 -0.14(-1.56%)
Aug 13, 2024 8.930 9.035 8.680 8.950 16,059 +0.13(+1.47%)
Aug 12, 2024 8.900 9.000 8.623 8.820 24,728 -0.17(-1.89%)
Aug 09, 2024 8.770 9.150 8.630 8.990 33,831 +0.17(+1.93%)
Aug 08, 2024 8.710 8.950 8.480 8.820 16,845 +0.21(+2.44%)
Aug 07, 2024 8.750 9.020 8.610 8.610 13,903 -0.24(-2.71%)
Aug 06, 2024 8.990 9.080 8.850 8.850 8,125 -0.14(-1.56%)
Aug 05, 2024 8.670 8.990 8.110 8.990 22,042 -0.01(-0.11%)
Aug 02, 2024 9.230 9.420 8.855 9.000 12,109 -0.37(-3.95%)
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.