Skip to main content

American Outdoor Brands Inc (NQ: AOUT )

9.560 -0.070 (-0.73%)
Streaming Delayed Price Updated: 2:24 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 9.460 9.680 9.390 9.630 41,150 +0.17(+1.80%)
Nov 28, 2022 9.400 9.750 9.290 9.460 129,450 +0.04(+0.42%)
Nov 25, 2022 9.140 9.600 9.055 9.420 32,032 +0.35(+3.86%)
Nov 23, 2022 8.810 9.140 8.710 9.070 41,996 +0.27(+3.07%)
Nov 22, 2022 8.350 8.860 8.300 8.800 55,054 +0.45(+5.39%)
Nov 21, 2022 8.120 8.410 8.030 8.350 68,274 +0.14(+1.71%)
Nov 18, 2022 8.340 8.340 8.104 8.210 53,117 -0.01(-0.12%)
Nov 17, 2022 8.200 8.300 8.150 8.220 88,289 +0.00(+0.00%)
Nov 16, 2022 8.710 8.710 8.160 8.220 96,721 -0.58(-6.59%)
Nov 15, 2022 8.560 8.855 8.510 8.800 173,175 +0.25(+2.92%)
Nov 14, 2022 8.650 8.715 8.530 8.550 62,748 -0.11(-1.27%)
Nov 11, 2022 8.550 8.780 8.530 8.660 56,729 +0.09(+1.05%)
Nov 10, 2022 8.860 8.860 8.530 8.570 66,904 +0.02(+0.23%)
Nov 09, 2022 9.160 9.165 8.520 8.550 54,917 -0.64(-6.96%)
Nov 08, 2022 9.360 9.780 9.160 9.190 66,133 -0.19(-2.03%)
Nov 07, 2022 8.970 9.560 8.960 9.380 56,779 +0.41(+4.57%)
Nov 04, 2022 8.960 9.030 8.840 8.970 39,603 +0.10(+1.13%)
Nov 03, 2022 8.810 9.060 8.700 8.870 76,527 -0.05(-0.56%)
Nov 02, 2022 8.880 8.920 97,438 +0.06(+0.68%)
Nov 01, 2022 9.050 9.120 8.850 8.860 61,532 -0.06(-0.67%)
Oct 31, 2022 8.910 9.140 8.890 8.920 57,662 -0.04(-0.45%)
Oct 28, 2022 8.930 9.050 8.910 8.960 53,423 +0.03(+0.34%)
Oct 27, 2022 9.120 9.330 8.883 8.930 69,141 -0.15(-1.65%)
Oct 26, 2022 9.000 9.480 8.900 9.080 132,279 +0.18(+2.02%)
Oct 25, 2022 8.700 9.105 8.700 8.900 104,344 +0.26(+3.01%)
Oct 24, 2022 8.630 8.730 8.430 8.640 124,583 +0.05(+0.58%)
Oct 21, 2022 9.120 9.170 8.580 8.590 246,012 -0.58(-6.32%)
Oct 20, 2022 9.010 9.319 9.010 9.170 69,253 +0.07(+0.77%)
Oct 19, 2022 9.260 9.270 8.871 9.100 97,602 -0.27(-2.88%)
Oct 18, 2022 9.250 9.500 9.230 9.370 180,716 +0.25(+2.74%)
Oct 17, 2022 8.790 9.260 8.680 9.120 317,803 +0.39(+4.47%)
Oct 14, 2022 8.700 8.850 8.700 8.730 105,652 +0.02(+0.23%)
Oct 13, 2022 8.650 8.990 8.490 8.710 146,233 -0.13(-1.47%)
Oct 12, 2022 8.860 9.027 8.690 8.840 72,596 +0.03(+0.34%)
Oct 11, 2022 8.950 9.130 8.690 8.810 49,176 -0.20(-2.22%)
Oct 10, 2022 8.890 9.130 8.830 9.010 61,549 +0.07(+0.78%)
Oct 07, 2022 9.040 9.190 8.880 8.940 73,859 -0.26(-2.83%)
Oct 06, 2022 8.880 9.319 8.880 9.200 63,461 +0.34(+3.84%)
Oct 05, 2022 8.710 8.970 8.640 8.860 45,434 -0.03(-0.34%)
Oct 04, 2022 8.450 9.080 8.450 8.890 125,271 +0.48(+5.71%)
Oct 03, 2022 8.690 8.690 8.220 8.410 165,876 -0.36(-4.10%)
Sep 30, 2022 8.430 9.040 8.380 8.770 195,234 +0.72(+8.94%)
Sep 29, 2022 8.000 8.250 7.865 8.050 80,638 +0.01(+0.12%)
Sep 28, 2022 8.050 8.220 8.000 8.040 102,174 +0.04(+0.50%)
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%)
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.