Skip to main content

American Outdoor Brands Inc (NQ: AOUT )

8.140 +0.140 (+1.75%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 8.650 8.650 7.960 8.000 80,933 -0.57(-6.65%)
Sep 26, 2022 8.520 9.070 8.310 8.570 112,324 +0.14(+1.66%)
Sep 23, 2022 8.260 8.490 8.120 8.430 97,283 +0.04(+0.48%)
Sep 22, 2022 8.350 8.610 8.080 8.390 97,153 +0.02(+0.24%)
Sep 21, 2022 8.790 8.880 8.290 8.370 85,213 -0.44(-4.99%)
Sep 20, 2022 9.540 9.550 8.660 8.810 88,620 -0.84(-8.70%)
Sep 19, 2022 9.530 10.02 9.360 9.650 153,826 +0.14(+1.47%)
Sep 16, 2022 9.380 9.550 9.060 9.510 251,446 +0.03(+0.32%)
Sep 15, 2022 9.360 9.610 9.130 9.480 136,274 +0.09(+0.96%)
Sep 14, 2022 9.270 9.490 8.950 9.390 139,348 +0.04(+0.43%)
Sep 13, 2022 9.080 9.550 8.940 9.350 221,360 +0.27(+2.97%)
Sep 12, 2022 8.520 9.330 8.520 9.080 196,276 +0.62(+7.33%)
Sep 09, 2022 8.250 9.020 7.770 8.460 233,871 +0.02(+0.24%)
Sep 08, 2022 8.360 8.480 8.250 8.440 80,853 +0.01(+0.12%)
Sep 07, 2022 8.080 8.430 8.075 8.430 56,801 +0.31(+3.82%)
Sep 06, 2022 8.420 8.420 8.035 8.120 72,167 -0.17(-2.05%)
Sep 02, 2022 8.360 8.550 8.072 8.290 89,224 -0.02(-0.24%)
Sep 01, 2022 8.500 8.785 8.310 8.310 87,821 -0.28(-3.26%)
Aug 31, 2022 9.110 9.190 8.570 8.590 172,221 -0.51(-5.60%)
Aug 30, 2022 8.730 9.340 8.500 9.100 810,035 +1.33(+17.12%)
Aug 29, 2022 7.900 8.010 7.620 7.770 70,149 -0.23(-2.88%)
Aug 26, 2022 8.500 8.720 7.835 8.000 63,599 -0.43(-5.10%)
Aug 25, 2022 8.300 8.530 8.170 8.430 37,553 +0.18(+2.18%)
Aug 24, 2022 8.300 8.540 8.200 8.250 32,450 -0.15(-1.79%)
Aug 23, 2022 8.310 8.550 8.310 8.400 52,476 +0.00(+0.00%)
Aug 22, 2022 8.690 8.690 8.360 8.400 79,741 -0.29(-3.34%)
Aug 19, 2022 8.780 8.795 8.505 8.690 112,339 -0.19(-2.14%)
Aug 18, 2022 8.920 8.920 8.745 8.880 39,106 +0.04(+0.45%)
Aug 17, 2022 8.940 9.010 8.720 8.840 61,133 -0.15(-1.67%)
Aug 16, 2022 8.790 9.150 8.690 8.990 81,240 +0.10(+1.12%)
Aug 15, 2022 8.900 8.970 8.630 8.890 94,788 -0.18(-1.98%)
Aug 12, 2022 8.850 9.100 8.690 9.070 73,746 +0.26(+2.95%)
Aug 11, 2022 8.630 9.045 8.630 8.810 138,929 +0.30(+3.53%)
Aug 10, 2022 8.150 8.783 8.020 8.510 200,165 +0.44(+5.45%)
Aug 09, 2022 8.060 8.130 7.740 8.070 176,551 +0.08(+1.00%)
Aug 08, 2022 7.300 8.100 7.250 7.990 194,577 +0.72(+9.90%)
Aug 05, 2022 7.230 7.310 7.160 7.270 114,361 -0.02(-0.27%)
Aug 04, 2022 7.260 7.300 7.100 7.290 139,458 -0.02(-0.27%)
Aug 03, 2022 7.340 7.430 7.210 7.310 94,270 -0.03(-0.41%)
Aug 02, 2022 7.440 7.440 7.190 7.340 167,133 -0.20(-2.65%)
Aug 01, 2022 7.800 7.960 7.540 7.540 170,593 -0.36(-4.56%)
Jul 29, 2022 8.000 8.010 7.790 7.900 150,338 -0.04(-0.50%)
Jul 28, 2022 7.910 8.000 7.605 7.940 125,699 +0.00(+0.00%)
Jul 27, 2022 7.870 7.990 7.620 7.940 117,926 +0.19(+2.45%)
Jul 26, 2022 7.850 7.990 7.470 7.750 193,720 -0.22(-2.76%)
Jul 25, 2022 7.770 8.020 7.500 7.970 282,052 +0.19(+2.44%)
Jul 22, 2022 8.000 8.070 7.740 7.780 199,972 -0.23(-2.87%)
Jul 21, 2022 8.070 8.100 7.670 8.010 379,103 +0.05(+0.63%)
Jul 20, 2022 8.020 8.180 7.920 7.960 164,589 -0.04(-0.50%)
Jul 19, 2022 8.070 8.200 8.000 8.000 230,561 -0.03(-0.37%)
Jul 18, 2022 8.500 8.890 8.010 8.030 228,679 -0.34(-4.06%)
Jul 15, 2022 9.390 9.520 8.030 8.370 615,107 -1.05(-11.15%)
Jul 14, 2022 9.270 9.520 9.150 9.420 253,817 +0.15(+1.62%)
Jul 13, 2022 8.770 9.338 8.760 9.270 104,825 +0.30(+3.34%)
Jul 12, 2022 9.080 9.490 8.970 8.970 150,773 -0.18(-1.97%)
Jul 11, 2022 9.350 9.500 9.050 9.150 110,605 -0.28(-2.97%)
Jul 08, 2022 9.320 9.640 9.320 9.430 87,400 -0.02(-0.21%)
Jul 07, 2022 9.270 9.460 9.150 9.450 94,619 +0.19(+2.05%)
Jul 06, 2022 9.540 9.540 9.250 9.260 81,286 -0.30(-3.14%)
Jul 05, 2022 9.460 9.780 9.380 9.560 152,982 +0.02(+0.21%)
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.