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

American Outdoor Brands Inc (NQ: AOUT )

9.650 -0.140 (-1.43%)
Streaming Delayed Price Updated: 1:39 PM EST, Nov 25, 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 (%)
Nov 22, 2024 9.400 9.840 9.250 9.790 49,632 +0.21(+2.19%)
Nov 21, 2024 9.280 9.609 9.230 9.580 53,084 +0.24(+2.57%)
Nov 20, 2024 9.160 9.340 9.006 9.340 76,746 +0.12(+1.30%)
Nov 19, 2024 9.050 9.350 8.810 9.220 270,753 +0.19(+2.10%)
Nov 18, 2024 9.010 9.310 8.860 9.030 62,889 -0.07(-0.77%)
Nov 15, 2024 9.030 9.210 8.835 9.100 33,715 -0.02(-0.22%)
Nov 14, 2024 9.060 9.200 8.980 9.120 13,014 -0.03(-0.33%)
Nov 13, 2024 8.900 9.220 8.900 9.150 50,032 +0.19(+2.12%)
Nov 12, 2024 8.810 9.250 8.755 8.960 47,504 +0.14(+1.59%)
Nov 11, 2024 9.270 9.270 8.787 8.820 44,232 -0.47(-5.06%)
Nov 08, 2024 9.310 9.390 9.120 9.290 28,394 -0.10(-1.06%)
Nov 07, 2024 9.140 9.400 8.940 9.390 75,804 +0.27(+2.96%)
Nov 06, 2024 9.100 9.240 9.000 9.120 31,869 +0.02(+0.22%)
Nov 05, 2024 8.850 9.100 8.780 9.100 34,703 +0.14(+1.56%)
Nov 04, 2024 8.780 9.085 8.570 8.960 39,761 +0.21(+2.34%)
Nov 01, 2024 8.440 9.030 8.305 8.755 19,789 +0.24(+2.76%)
Oct 31, 2024 9.290 9.290 8.140 8.520 97,956 -0.73(-7.89%)
Oct 30, 2024 9.275 9.470 9.224 9.250 14,842 -0.05(-0.54%)
Oct 29, 2024 9.310 9.438 9.221 9.300 25,126 +0.00(+0.00%)
Oct 28, 2024 9.320 9.470 9.190 9.300 31,513 -0.04(-0.43%)
Oct 25, 2024 9.600 9.600 9.270 9.340 20,875 -0.20(-2.10%)
Oct 24, 2024 9.410 9.540 9.250 9.540 20,521 +0.19(+2.03%)
Oct 23, 2024 9.230 9.430 8.956 9.350 21,597 +0.13(+1.41%)
Oct 22, 2024 9.320 9.400 9.040 9.220 7,982 -0.10(-1.07%)
Oct 21, 2024 9.450 9.540 9.240 9.320 39,114 -0.03(-0.32%)
Oct 18, 2024 9.440 9.440 9.138 9.350 14,140 -0.12(-1.27%)
Oct 17, 2024 9.530 9.530 9.184 9.470 23,762 -0.07(-0.73%)
Oct 16, 2024 9.320 9.540 9.100 9.540 58,121 +0.35(+3.81%)
Oct 15, 2024 9.180 9.550 9.130 9.190 26,926 +0.09(+0.99%)
Oct 14, 2024 9.300 9.690 8.730 9.100 33,338 -0.44(-4.61%)
Oct 11, 2024 9.190 9.630 9.160 9.540 37,448 +0.34(+3.70%)
Oct 10, 2024 9.000 9.200 8.860 9.200 45,913 +0.20(+2.22%)
Oct 09, 2024 9.050 9.050 8.780 9.000 14,349 +0.00(+0.00%)
Oct 08, 2024 9.180 9.183 8.730 9.000 39,183 -0.10(-1.10%)
Oct 07, 2024 8.890 9.180 8.890 9.100 26,760 +0.12(+1.34%)
Oct 04, 2024 8.980 9.071 8.910 8.980 8,383 -0.02(-0.22%)
Oct 03, 2024 8.940 9.025 8.830 9.000 13,155 -0.03(-0.33%)
Oct 02, 2024 8.700 9.070 8.700 9.030 18,590 +0.25(+2.85%)
Oct 01, 2024 9.000 9.110 8.780 8.780 17,590 -0.44(-4.77%)
Sep 30, 2024 9.050 9.230 8.820 9.220 21,776 +0.17(+1.88%)
Sep 27, 2024 8.940 9.075 8.840 9.050 9,489 +0.07(+0.78%)
Sep 26, 2024 8.990 9.135 8.740 8.980 30,518 +0.29(+3.34%)
Sep 25, 2024 8.950 9.005 8.670 8.690 10,330 -0.34(-3.77%)
Sep 24, 2024 9.040 9.150 8.980 9.030 22,251 -0.04(-0.44%)
Sep 23, 2024 9.230 9.295 8.540 9.070 21,533 -0.27(-2.89%)
Sep 20, 2024 9.000 9.350 9.000 9.340 44,779 +0.29(+3.20%)
Sep 19, 2024 8.650 9.190 8.500 9.050 63,806 +0.61(+7.23%)
Sep 18, 2024 8.410 8.789 8.410 8.440 22,308 -0.05(-0.59%)
Sep 17, 2024 8.460 8.660 8.380 8.490 29,693 +0.00(+0.00%)
Sep 16, 2024 8.800 8.910 8.470 8.490 42,227 -0.21(-2.41%)
Sep 13, 2024 8.340 8.810 8.340 8.700 15,443 +0.45(+5.45%)
Sep 12, 2024 8.410 8.560 8.240 8.250 28,543 -0.33(-3.85%)
Sep 11, 2024 8.430 8.590 8.189 8.580 12,850 +0.24(+2.88%)
Sep 10, 2024 8.530 8.530 8.320 8.340 13,206 -0.21(-2.46%)
Sep 09, 2024 9.000 9.030 8.425 8.550 18,546 -0.54(-5.94%)
Sep 06, 2024 9.030 9.272 8.440 9.090 11,501 -0.02(-0.22%)
Sep 05, 2024 9.199 9.250 8.850 9.110 10,863 -0.08(-0.87%)
Sep 04, 2024 9.140 9.210 9.070 9.190 8,965 -0.01(-0.11%)
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.