American Outdoor Brands Inc (NQ: AOUT )

8.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 19.65 19.88 18.81 18.98 145,300 -0.80(-4.04%)
Jan 28, 2021 19.10 19.89 19.04 19.78 146,853 +0.38(+1.96%)
Jan 27, 2021 19.83 20.11 19.00 19.40 221,207 -0.84(-4.15%)
Jan 26, 2021 20.89 21.00 20.06 20.24 138,018 -0.38(-1.84%)
Jan 25, 2021 20.23 21.13 20.12 20.62 266,531 +0.78(+3.93%)
Jan 22, 2021 19.42 20.05 19.34 19.84 357,600 +0.71(+3.71%)
Jan 21, 2021 19.44 19.44 18.40 19.13 247,124 -0.35(-1.80%)
Jan 20, 2021 19.91 20.20 19.01 19.48 117,951 -0.45(-2.26%)
Jan 19, 2021 19.79 20.00 19.20 19.93 122,615 +0.20(+1.01%)
Jan 15, 2021 19.72 19.97 18.55 19.73 155,400 -0.24(-1.20%)
Jan 14, 2021 19.86 20.35 19.67 19.97 136,611 +0.11(+0.55%)
Jan 13, 2021 20.30 20.50 19.64 19.86 127,537 -0.44(-2.17%)
Jan 12, 2021 19.65 20.94 19.50 20.30 343,559 +0.86(+4.42%)
Jan 11, 2021 19.06 19.49 18.77 19.44 148,752 +0.43(+2.26%)
Jan 08, 2021 19.50 19.56 18.32 19.01 235,800 -0.43(-2.21%)
Jan 07, 2021 18.92 19.50 17.90 19.44 311,602 +0.95(+5.14%)
Jan 06, 2021 17.73 18.59 17.69 18.49 363,675 +1.13(+6.51%)
Jan 05, 2021 16.67 17.65 16.67 17.36 222,341 +0.66(+3.95%)
Jan 04, 2021 17.13 17.13 16.40 16.70 172,357 -0.33(-1.94%)
Dec 31, 2020 17.03 17.03 17.03 210,544 -0.09(-0.53%)
Dec 30, 2020 16.71 17.19 16.30 17.12 210,544 +0.31(+1.84%)
Dec 29, 2020 17.45 17.45 16.67 16.81 226,959 -0.64(-3.67%)
Dec 28, 2020 17.55 17.91 17.15 17.45 221,546 -0.03(-0.17%)
Dec 24, 2020 18.32 18.40 17.42 17.48 127,000 -0.66(-3.64%)
Dec 23, 2020 18.35 18.52 17.85 18.14 258,842 -0.02(-0.11%)
Dec 22, 2020 17.97 18.39 17.64 18.16 379,073 +0.59(+3.36%)
Dec 21, 2020 17.51 18.15 17.07 17.57 383,003 -0.28(-1.57%)
Dec 18, 2020 18.36 19.00 17.69 17.85 514,500 -0.68(-3.67%)
Dec 17, 2020 17.47 18.55 16.30 18.53 746,032 +0.94(+5.34%)
Dec 16, 2020 17.45 19.55 17.00 17.59 2,643,500 +1.75(+11.05%)
Dec 15, 2020 14.26 16.10 14.19 15.84 1,292,523 +1.77(+12.58%)
Dec 14, 2020 14.15 14.20 13.91 14.07 426,199 +0.16(+1.15%)
Dec 11, 2020 13.99 14.30 13.80 13.91 317,400 -0.04(-0.29%)
Dec 10, 2020 13.88 14.07 13.69 13.95 120,080 +0.17(+1.23%)
Dec 09, 2020 14.00 14.03 13.78 13.78 155,415 -0.12(-0.86%)
Dec 08, 2020 13.72 14.01 13.65 13.90 123,820 +0.08(+0.58%)
Dec 07, 2020 13.76 13.93 13.55 13.82 160,413 -0.02(-0.14%)
Dec 04, 2020 13.71 14.00 13.52 13.84 114,600 +0.17(+1.24%)
Dec 03, 2020 14.00 14.15 13.55 13.67 125,965 -0.23(-1.65%)
Dec 02, 2020 13.95 14.07 13.81 13.90 167,203 -0.06(-0.43%)
Dec 01, 2020 13.97 14.26 13.65 13.96 204,573 +0.07(+0.50%)
Nov 30, 2020 14.05 14.30 13.81 13.89 353,531 -0.34(-2.39%)
Nov 27, 2020 13.85 14.25 13.85 14.23 59,300 +0.25(+1.79%)
Nov 25, 2020 14.33 14.36 13.86 13.98 79,700 -0.39(-2.71%)
Nov 24, 2020 14.47 14.56 14.11 14.37 86,518 -0.08(-0.55%)
Nov 23, 2020 14.25 14.69 13.99 14.45 140,577 +0.21(+1.47%)
Nov 20, 2020 14.70 14.84 14.10 14.24 92,900 -0.72(-4.81%)
Nov 19, 2020 14.80 15.09 14.48 14.96 191,091 +0.08(+0.54%)
Nov 18, 2020 14.49 15.30 14.26 14.88 226,334 +0.89(+6.36%)
Nov 17, 2020 14.08 14.16 13.83 13.99 99,338 -0.13(-0.92%)
Nov 16, 2020 14.25 14.69 14.05 14.12 108,472 -0.08(-0.56%)
Nov 13, 2020 14.19 14.41 13.87 14.20 101,000 +0.06(+0.42%)
Nov 12, 2020 14.17 14.55 13.79 14.14 117,338 -0.44(-3.02%)
Nov 11, 2020 14.36 14.65 14.03 14.58 111,214 +0.01(+0.07%)
Nov 10, 2020 14.18 14.70 14.18 14.57 81,246 +0.33(+2.32%)
Nov 09, 2020 15.43 15.58 14.18 14.24 170,435 -0.64(-4.30%)
Nov 06, 2020 15.29 15.32 14.76 14.88 101,700 -0.49(-3.19%)
Nov 05, 2020 15.28 15.63 15.00 15.37 80,180 +0.03(+0.20%)
Nov 04, 2020 15.48 15.74 14.10 15.34 337,090 -0.41(-2.60%)
Nov 03, 2020 15.78 16.09 15.43 15.75 115,765 +0.20(+1.29%)
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.