Skip to main content

American Outdoor Brands Inc (NQ: AOUT )

8.570 +0.290 (+3.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 8.540 8.810 8.540 8.800 21,431 +0.24(+2.80%)
Jan 31, 2024 8.610 8.882 8.550 8.560 50,611 -0.41(-4.57%)
Jan 30, 2024 9.230 9.230 8.940 8.970 19,857 -0.23(-2.50%)
Jan 29, 2024 9.410 9.537 9.200 9.200 23,306 -0.30(-3.16%)
Jan 26, 2024 9.180 9.500 8.940 9.500 51,141 +0.35(+3.83%)
Jan 25, 2024 9.290 9.290 9.054 9.150 41,267 +0.00(+0.00%)
Jan 24, 2024 9.000 9.160 8.917 9.150 24,180 +0.15(+1.67%)
Jan 23, 2024 9.180 9.350 8.940 9.000 54,021 -0.22(-2.39%)
Jan 22, 2024 9.090 9.300 9.070 9.220 69,142 +0.08(+0.88%)
Jan 19, 2024 9.200 9.200 8.950 9.140 42,097 -0.01(-0.11%)
Jan 18, 2024 8.990 9.150 8.910 9.150 95,107 +0.12(+1.33%)
Jan 17, 2024 8.930 9.350 8.850 9.030 96,755 +0.18(+2.03%)
Jan 16, 2024 8.750 9.060 8.603 8.850 57,832 +0.08(+0.91%)
Jan 12, 2024 8.700 8.925 8.600 8.770 51,205 +0.07(+0.80%)
Jan 11, 2024 8.440 8.830 8.380 8.700 42,092 +0.31(+3.69%)
Jan 10, 2024 8.295 8.450 8.283 8.390 21,570 +0.05(+0.60%)
Jan 09, 2024 8.330 8.570 8.270 8.340 19,414 -0.07(-0.83%)
Jan 08, 2024 8.450 8.600 8.253 8.410 18,361 -0.01(-0.12%)
Jan 05, 2024 8.250 8.645 8.250 8.420 41,816 +0.12(+1.45%)
Jan 04, 2024 8.380 8.440 8.280 8.300 21,649 -0.12(-1.43%)
Jan 03, 2024 8.920 8.950 8.320 8.420 50,607 -0.47(-5.29%)
Jan 02, 2024 8.480 9.020 8.350 8.890 49,066 +0.49(+5.83%)
Dec 29, 2023 8.500 8.500 8.292 8.400 10,658 -0.12(-1.41%)
Dec 28, 2023 8.370 8.580 8.150 8.520 34,714 +0.07(+0.83%)
Dec 27, 2023 8.500 8.750 8.360 8.450 15,939 -0.09(-1.05%)
Dec 26, 2023 8.360 8.660 8.309 8.540 28,478 +0.00(+0.00%)
Dec 22, 2023 8.690 8.760 8.200 8.540 42,967 -0.22(-2.51%)
Dec 21, 2023 8.530 9.182 8.500 8.760 77,258 +0.32(+3.79%)
Dec 20, 2023 8.170 8.555 8.150 8.440 34,874 +0.18(+2.24%)
Dec 19, 2023 7.650 8.310 7.580 8.255 99,938 +0.80(+10.66%)
Dec 18, 2023 7.510 7.810 7.400 7.460 88,422 -0.09(-1.19%)
Dec 15, 2023 7.510 7.630 7.380 7.550 65,745 +0.04(+0.53%)
Dec 14, 2023 7.570 7.750 7.462 7.510 57,965 -0.16(-2.09%)
Dec 13, 2023 7.190 7.700 7.190 7.670 76,790 +0.42(+5.79%)
Dec 12, 2023 7.400 7.604 7.220 7.250 59,204 -0.14(-1.89%)
Dec 11, 2023 7.820 7.820 7.320 7.390 101,959 -0.47(-5.98%)
Dec 08, 2023 7.710 8.000 7.610 7.860 43,695 +0.06(+0.77%)
Dec 07, 2023 8.360 8.360 7.660 7.800 33,348 -0.05(-0.64%)
Dec 06, 2023 8.000 8.180 7.830 7.850 61,054 +0.04(+0.51%)
Dec 05, 2023 8.030 8.104 7.798 7.810 57,324 -0.27(-3.34%)
Dec 04, 2023 8.270 8.530 8.010 8.080 34,075 -0.32(-3.81%)
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.