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

American Outdoor Brands Inc (NQ: AOUT )

8.260 +0.120 (+1.47%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 16, 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 (%)
Apr 15, 2024 8.250 8.480 8.100 8.140 10,301 -0.10(-1.21%)
Apr 12, 2024 8.560 8.746 8.150 8.240 50,960 -0.41(-4.74%)
Apr 11, 2024 8.670 8.705 8.561 8.650 22,019 -0.06(-0.69%)
Apr 10, 2024 8.665 8.771 8.610 8.710 15,385 -0.05(-0.57%)
Apr 09, 2024 8.800 8.910 8.710 8.760 19,618 -0.09(-1.02%)
Apr 08, 2024 8.720 8.990 8.670 8.850 23,078 +0.08(+0.91%)
Apr 05, 2024 8.630 8.780 8.550 8.770 15,463 +0.08(+0.92%)
Apr 04, 2024 8.800 8.940 8.650 8.690 22,628 -0.07(-0.80%)
Apr 03, 2024 8.540 8.990 8.540 8.760 36,050 +0.10(+1.15%)
Apr 02, 2024 8.370 8.730 8.360 8.660 28,600 +0.02(+0.23%)
Apr 01, 2024 8.740 8.840 8.320 8.640 32,170 -0.16(-1.82%)
Mar 28, 2024 8.590 8.860 8.517 8.800 15,672 +0.15(+1.73%)
Mar 27, 2024 8.620 8.840 8.600 8.650 20,635 +0.03(+0.35%)
Mar 26, 2024 8.320 8.750 8.320 8.620 21,377 +0.26(+3.11%)
Mar 25, 2024 8.720 8.740 8.360 8.360 29,530 -0.37(-4.24%)
Mar 22, 2024 9.090 9.090 8.700 8.730 14,938 -0.22(-2.46%)
Mar 21, 2024 8.920 9.088 8.920 8.950 16,268 +0.06(+0.67%)
Mar 20, 2024 8.520 8.890 8.520 8.890 43,114 +0.32(+3.73%)
Mar 19, 2024 8.600 8.759 8.540 8.570 28,403 +0.02(+0.23%)
Mar 18, 2024 8.420 8.748 8.370 8.550 29,622 +0.06(+0.71%)
Mar 15, 2024 8.570 8.930 8.480 8.490 92,836 -0.21(-2.41%)
Mar 14, 2024 8.620 8.760 8.434 8.700 24,837 +0.08(+0.93%)
Mar 13, 2024 8.620 8.870 8.564 8.620 27,181 -0.02(-0.23%)
Mar 12, 2024 8.600 8.850 8.450 8.640 62,179 +0.23(+2.73%)
Mar 11, 2024 8.630 8.840 8.410 8.410 25,136 -0.27(-3.11%)
Mar 08, 2024 7.710 9.000 7.710 8.680 92,228 +0.28(+3.33%)
Mar 07, 2024 7.970 8.570 7.970 8.400 38,225 +0.43(+5.40%)
Mar 06, 2024 7.950 8.240 7.918 7.970 21,332 +0.01(+0.13%)
Mar 05, 2024 7.900 8.230 7.900 7.960 25,501 +0.06(+0.76%)
Mar 04, 2024 8.170 8.210 7.900 7.900 22,532 -0.01(-0.13%)
Mar 01, 2024 7.850 8.090 7.850 7.910 23,065 +0.06(+0.76%)
Feb 29, 2024 7.990 8.090 7.710 7.850 45,856 -0.15(-1.88%)
Feb 28, 2024 8.000 8.301 8.000 8.000 16,187 -0.08(-0.99%)
Feb 27, 2024 8.200 8.343 8.050 8.080 16,212 -0.18(-2.18%)
Feb 26, 2024 8.430 8.640 8.110 8.260 24,998 -0.12(-1.43%)
Feb 23, 2024 8.590 8.590 8.350 8.380 16,709 -0.19(-2.22%)
Feb 22, 2024 8.190 8.580 8.120 8.570 24,284 +0.29(+3.50%)
Feb 21, 2024 8.270 8.420 8.180 8.280 26,059 -0.05(-0.60%)
Feb 20, 2024 8.300 8.440 8.300 8.330 17,436 -0.10(-1.19%)
Feb 16, 2024 8.500 8.546 8.310 8.430 20,126 -0.07(-0.82%)
Feb 15, 2024 8.680 8.765 8.400 8.500 18,655 -0.21(-2.41%)
Feb 14, 2024 8.750 8.885 8.650 8.710 18,031 -0.01(-0.11%)
Feb 13, 2024 8.710 8.850 8.610 8.720 14,196 -0.23(-2.57%)
Feb 12, 2024 9.070 9.330 8.950 8.950 30,010 -0.04(-0.44%)
Feb 09, 2024 8.660 9.110 8.660 8.990 43,489 +0.05(+0.56%)
Feb 08, 2024 8.620 8.990 8.574 8.940 16,250 +0.28(+3.23%)
Feb 07, 2024 8.660 8.740 8.570 8.660 14,057 -0.05(-0.57%)
Feb 06, 2024 8.770 8.938 8.656 8.710 13,296 +0.01(+0.11%)
Feb 05, 2024 9.120 9.120 8.650 8.700 35,071 -0.45(-4.92%)
Feb 02, 2024 8.890 9.190 8.780 9.150 37,493 +0.35(+3.98%)
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.