Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
American Outdoor Brands Inc (AOUT)
American Outdoor Brands Inc (AOUT) Historical

AOUT American Outdoor Brands Inc

8.30

-0.03 (-0.36%)

Last Updated: 15:56:44

Delayed by 15 minutes

AOUT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	8.33	0.27	3.35%	8.00	8.43	7.995	38,211
Jun 14 2024	8.06	-0.29	-3.47%	8.22	8.32	8.06	13,659
Jun 13 2024	8.35	-0.25	-2.91%	8.59	8.59	8.16	7,391
Jun 12 2024	8.60	0.20	2.38%	8.38	8.66	8.19	26,181
Jun 11 2024	8.40	-0.01	-0.12%	8.33	8.40	8.05	13,104
Jun 10 2024	8.41	-0.17	-1.98%	8.43	8.52	8.2401	20,134
Jun 07 2024	8.58	0.50	6.19%	8.16	8.58	8.06	26,277
Jun 06 2024	8.08	-0.13	-1.58%	8.21	8.23	8.08	10,225
Jun 05 2024	8.21	0.14	1.73%	8.07	8.23	8.002	12,761
Jun 04 2024	8.07	-0.07	-0.80%	8.06	8.14	8.01	8,870
Jun 03 2024	8.135	-0.03	-0.31%	8.13	8.17	7.91	27,616
May 31 2024	8.16	0.21	2.64%	7.89	8.30	7.89	21,808
May 30 2024	7.95	0.05	0.63%	7.96	8.05	7.9308	13,226
May 29 2024	7.90	-0.15	-1.86%	7.94	8.01	7.90	11,503
May 28 2024	8.05	-0.04	-0.49%	7.92	8.06	7.91	23,345
May 24 2024	8.09	-0.01	-0.12%	8.18	8.18	7.9248	7,576
May 23 2024	8.10	-0.10	-1.22%	8.12	8.17	7.98	22,695
May 22 2024	8.20	0.13	1.61%	8.04	8.20	7.9942	40,302
May 21 2024	8.07	0.15	1.89%	7.92	8.10	7.915	20,020
May 20 2024	7.92	-0.10	-1.25%	7.99	8.0664	7.8955	15,462
May 17 2024	8.02	0.02	0.25%	8.04	8.09	7.79	31,238
May 16 2024	8.00	-0.15	-1.84%	8.04	8.1498	7.8701	31,666
May 15 2024	8.15	0.03	0.37%	8.25	8.27	8.06	11,688
May 14 2024	8.12	0.06	0.74%	8.23	8.30	8.02	30,920
May 13 2024	8.06	-0.22	-2.66%	8.26	8.30	8.06	26,173
May 10 2024	8.28	-0.06	-0.72%	8.34	8.34	8.14	27,705
May 09 2024	8.34	0.03	0.36%	8.30	8.34	8.0844	16,126
May 08 2024	8.31	0.15	1.84%	8.08	8.35	7.9424	25,430
May 07 2024	8.16	0.13	1.62%	7.97	8.34	7.97	36,840
May 06 2024	8.03	-0.22	-2.67%	8.25	8.3299	8.03	21,785
May 03 2024	8.25	0.44	5.63%	7.88	8.27	7.62	36,854
May 02 2024	7.81	-0.08	-1.01%	7.96	8.005	7.7042	37,139
May 01 2024	7.89	0.07	0.90%	7.80	8.00	7.45	44,013
Apr 30 2024	7.82	-0.56	-6.68%	8.32	8.35	7.82	31,102
Apr 29 2024	8.38	0.49	6.21%	7.84	8.39	7.81	34,162
Apr 26 2024	7.89	-0.21	-2.59%	8.07	8.25	7.77	73,497
Apr 25 2024	8.10	-0.20	-2.41%	8.16	8.23	8.08	26,201
Apr 24 2024	8.30	-0.02	-0.24%	8.36	8.39	8.21	15,770
Apr 23 2024	8.32	-0.05	-0.60%	8.31	8.48	8.31	27,474
Apr 22 2024	8.37	-0.28	-3.24%	8.61	8.63	8.32	31,470
Apr 19 2024	8.65	0.02	0.23%	8.54	8.78	8.39	16,838
Apr 18 2024	8.63	0.42	5.12%	8.17	8.63	8.17	24,173
Apr 17 2024	8.21	-0.02	-0.24%	8.20	8.28	8.1225	28,514
Apr 16 2024	8.23	0.09	1.11%	8.11	8.34	8.11	58,303
Apr 15 2024	8.14	-0.10	-1.21%	8.25	8.48	8.10	10,301
Apr 12 2024	8.24	-0.41	-4.74%	8.56	8.7464	8.15	50,960
Apr 11 2024	8.65	-0.06	-0.69%	8.67	8.705	8.5608	22,019
Apr 10 2024	8.71	-0.05	-0.57%	8.62	8.7705	8.61	15,385
Apr 09 2024	8.76	-0.09	-1.02%	8.80	8.91	8.71	19,618
Apr 08 2024	8.85	0.08	0.91%	8.72	8.99	8.67	23,078
Apr 05 2024	8.77	0.08	0.92%	8.63	8.78	8.55	15,463
Apr 04 2024	8.69	-0.07	-0.80%	8.80	8.94	8.65	22,628
Apr 03 2024	8.76	0.10	1.15%	8.54	8.99	8.54	36,050
Apr 02 2024	8.66	0.02	0.23%	8.37	8.73	8.36	28,600
Apr 01 2024	8.64	-0.16	-1.82%	8.74	8.84	8.32	32,170
Mar 28 2024	8.80	0.15	1.73%	8.59	8.86	8.5165	15,672
Mar 27 2024	8.65	0.03	0.35%	8.62	8.89	8.60	20,635
Mar 26 2024	8.62	0.26	3.11%	8.32	8.75	8.32	21,375
Mar 25 2024	8.36	-0.37	-4.24%	8.72	8.74	8.36	29,530
Mar 22 2024	8.73	-0.22	-2.46%	8.88	9.09	8.70	14,938
Mar 21 2024	8.95	0.06	0.67%	8.92	9.0884	8.92	16,268
Mar 20 2024	8.89	0.32	3.73%	8.52	8.89	8.52	43,114

American Outdoor Brands

Leonteq Securities

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions