Advertisement
Advertisement
U.S. Markets open in 7 hrs 35 mins
Advertisement
Advertisement
Advertisement
Advertisement

American Outdoor Brands, Inc. (AOUT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.93+0.01 (+0.06%)
At close: 04:00PM EST
15.93 0.00 (0.00%)
After hours: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 2022------
Jan 27, 202216.0016.2415.6215.9315.93330,900
Jan 26, 202216.4316.6115.7915.9215.92159,000
Jan 25, 202216.3016.5315.8616.3116.31119,500
Jan 24, 202216.0416.4215.4716.3816.38302,100
Jan 21, 202216.4016.6216.0816.1516.15164,900
Jan 20, 202216.6517.0816.4016.5316.53166,800
Jan 19, 202216.5516.7616.1716.5916.59129,600
Jan 18, 202217.0017.1116.5316.6016.60122,200
Jan 14, 202216.8417.2016.7017.1517.15114,600
Jan 13, 202217.2717.4817.0517.0817.0891,500
Jan 12, 202217.9518.0517.1617.2517.25183,300
Jan 11, 202218.2018.3617.8017.8717.87109,800
Jan 10, 202217.9818.4317.6618.3718.37159,300
Jan 07, 202218.4018.6417.9318.3418.3474,600
Jan 06, 202218.3518.9517.8018.3118.31142,400
Jan 05, 202219.3419.3418.1718.4418.44234,800
Jan 04, 202220.0720.1619.2919.3419.34130,100
Jan 03, 202220.2120.4719.6720.0220.02116,900
Dec 31, 202119.7320.0519.5419.9319.93102,200
Dec 30, 202119.0719.9219.0519.7319.73130,900
Dec 29, 202119.5719.6719.1419.1719.1799,100
Dec 28, 202119.1519.8319.1519.5519.55158,300
Dec 27, 202118.9819.5118.5919.2519.25162,700
Dec 23, 202118.8519.2018.5918.9818.98150,600
Dec 22, 202118.4719.0418.4218.8518.85172,000
Dec 21, 202118.9918.9918.3518.4718.47166,700
Dec 20, 202118.1418.7717.7718.7518.75202,200
Dec 17, 202118.3718.9918.1518.4818.48179,900
Dec 16, 202119.6619.7718.2418.4318.43263,700
Dec 15, 202119.3119.7019.0019.6119.61269,400
Dec 14, 202118.8620.1818.7319.4019.40312,900
Dec 13, 202118.3418.9518.2218.3018.30244,700
Dec 10, 202117.6018.9717.5018.2118.211,026,100
Dec 09, 202122.5922.5920.9021.0221.02334,300
Dec 08, 202122.0022.3921.5121.6321.63248,700
Dec 07, 202121.5021.7721.0221.6321.63137,600
Dec 06, 202122.7323.0521.1721.2421.24155,200
Dec 03, 202123.1423.2821.8122.1522.15197,700
Dec 02, 202123.2323.4822.8223.2623.2669,600
Dec 01, 202123.7824.3522.9623.0323.03116,100
Nov 30, 202122.8723.7722.6923.5923.5977,600
Nov 29, 202124.1124.1122.9723.0223.0289,100
Nov 26, 202123.5023.8822.8223.4423.4462,200
Nov 24, 202123.9124.5923.8324.0024.0072,000
Nov 23, 202124.0524.2523.2323.9723.9776,900
Nov 22, 202123.8824.5823.5024.1824.1888,600
Nov 19, 202124.4724.9124.0724.5724.5794,900
Nov 18, 202124.8024.9623.9124.5024.50114,000
Nov 17, 202125.1825.2624.6824.7524.7561,400
Nov 16, 202124.5125.1224.4825.0825.0872,300
Nov 15, 202124.2524.7424.1124.7124.7172,700
Nov 12, 202123.4724.6723.3724.2424.24115,900
Nov 11, 202123.2923.6522.9523.3723.3796,900
Nov 10, 202123.2423.7722.9423.1023.1083,400
Nov 09, 202123.2323.7423.0423.3623.3663,100
Nov 08, 202123.5623.7923.0323.1823.18118,000
Nov 05, 202123.3923.6022.8123.4923.49210,200
Nov 04, 202123.5323.8522.9523.2423.2482,100
Nov 03, 202122.3923.8522.3923.4623.46144,300
Nov 02, 202122.6222.8921.8522.5522.55160,900
Nov 01, 202122.9023.3522.5422.7222.72130,700
Oct 29, 202122.2123.0322.2122.7822.78254,700
Oct 28, 202121.9522.3821.9122.2022.20288,100
Oct 27, 202122.8823.0621.7121.7921.79426,700
Oct 26, 202123.7623.7622.8422.9222.9279,000
Oct 25, 202123.6324.2123.6323.7823.7858,600
Oct 22, 202123.8123.8723.4723.6623.6647,300
Oct 21, 202123.8424.2123.6923.9123.9155,700
Oct 20, 202124.1124.5423.6123.9823.98100,600
Oct 19, 202124.3924.3923.8124.0024.0062,800
Oct 18, 202123.3624.2423.3624.0724.0785,200
Oct 15, 202123.8524.4723.3223.3623.36146,800
Oct 14, 202123.6024.4823.4524.0324.0373,400
Oct 13, 202124.2424.2923.7723.8923.8968,000
Oct 12, 202124.1624.3223.8124.1624.16109,900
Oct 11, 202124.4624.6423.8623.9623.9684,200
Oct 08, 202125.0725.0724.5324.5324.5358,400
Oct 07, 202124.7625.4524.7624.8724.87150,400
Oct 06, 202124.5724.7524.1924.4524.4593,500
Oct 05, 202124.8025.4524.3824.9224.92132,500
Oct 04, 202124.3424.8724.0724.5724.57136,200
Oct 01, 202124.5724.8523.2624.4624.46367,500
Sep 30, 202125.3525.4924.5324.5624.56146,400
Sep 29, 202125.2025.8725.0225.5025.5073,900
Sep 28, 202125.7525.7625.0325.2525.2555,800
Sep 27, 202125.4226.0225.4225.7125.7184,500
Sep 24, 202125.5625.7224.9825.5125.5172,400
Sep 23, 202125.1025.8925.0825.6725.6799,900
Sep 22, 202125.1025.4424.5325.0225.02125,900
Sep 21, 202125.8025.8524.1025.1225.12252,100
Sep 20, 202125.4426.0825.4025.6825.68156,800
Sep 17, 202125.4626.1325.4025.9925.99238,500
Sep 16, 202124.9725.4024.8225.3025.30139,300
Sep 15, 202124.8425.2724.6725.0825.08128,700
Sep 14, 202124.9225.8324.7724.9424.94273,800
Sep 13, 202126.0026.0024.1524.2524.25231,200
Sep 10, 202125.3227.2525.2625.9025.90493,000
Sep 09, 202125.6626.5825.5426.2326.23275,700
Sep 08, 202125.4825.8025.0625.3025.30111,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement