Skip to main content

American Outdoor Brands Inc (NQ: AOUT )

8.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 7.920 8.060 7.910 8.050 23,902 -0.04(-0.49%)
May 24, 2024 8.180 8.180 7.925 8.090 7,576 -0.01(-0.12%)
May 23, 2024 8.120 8.170 7.980 8.100 22,695 -0.10(-1.22%)
May 22, 2024 8.040 8.200 7.994 8.200 40,402 +0.13(+1.61%)
May 21, 2024 7.920 8.100 7.915 8.070 20,020 +0.15(+1.89%)
May 20, 2024 8.066 8.066 7.896 7.920 15,462 -0.10(-1.25%)
May 17, 2024 8.040 8.090 7.790 8.020 31,238 +0.02(+0.25%)
May 16, 2024 8.040 8.150 7.870 8.000 31,666 -0.15(-1.84%)
May 15, 2024 8.250 8.270 8.060 8.150 11,688 +0.03(+0.37%)
May 14, 2024 8.230 8.300 8.020 8.120 30,920 +0.06(+0.74%)
May 13, 2024 8.260 8.300 8.060 8.060 26,198 -0.22(-2.66%)
May 10, 2024 8.340 8.340 8.140 8.280 27,705 -0.06(-0.72%)
May 09, 2024 8.340 8.340 8.084 8.340 16,126 +0.03(+0.36%)
May 08, 2024 8.080 8.350 7.942 8.310 25,431 +0.15(+1.84%)
May 07, 2024 7.970 8.340 7.970 8.160 36,841 +0.13(+1.62%)
May 06, 2024 8.250 8.330 8.030 8.030 21,785 -0.22(-2.67%)
May 03, 2024 7.880 8.270 7.620 8.250 36,854 +0.44(+5.63%)
May 02, 2024 8.000 8.005 7.704 7.810 37,139 -0.08(-1.01%)
May 01, 2024 7.800 8.000 7.450 7.890 44,013 +0.07(+0.90%)
Apr 30, 2024 8.350 8.350 7.820 7.820 31,102 -0.56(-6.68%)
Apr 29, 2024 7.840 8.390 7.810 8.380 34,163 +0.49(+6.21%)
Apr 26, 2024 8.070 8.250 7.770 7.890 73,497 -0.21(-2.59%)
Apr 25, 2024 8.160 8.230 8.080 8.100 26,201 -0.20(-2.41%)
Apr 24, 2024 8.360 8.390 8.210 8.300 15,770 -0.02(-0.24%)
Apr 23, 2024 8.310 8.480 8.310 8.320 27,474 -0.05(-0.60%)
Apr 22, 2024 8.530 8.630 8.320 8.370 31,470 -0.28(-3.24%)
Apr 19, 2024 8.540 8.780 8.390 8.650 16,841 +0.02(+0.23%)
Apr 18, 2024 8.170 8.630 8.170 8.630 24,173 +0.42(+5.12%)
Apr 17, 2024 8.200 8.280 8.123 8.210 28,514 -0.02(-0.24%)
Apr 16, 2024 8.110 8.340 8.110 8.230 58,303 +0.09(+1.11%)
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%)
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.