Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

American Outdoor Brands, Inc. (AOUT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.15-1.11 (-4.77%)
At close: 04:00PM EST
22.15 0.00 (0.00%)
After hours: 06:03PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Sep 07, 202126.7726.8525.4225.6625.66109,300
Sep 03, 202125.2926.2024.8726.1626.16213,800
Sep 02, 202127.2927.2924.7125.3125.31440,900
Sep 01, 202127.9428.0727.2227.4027.40172,700
Aug 31, 202127.4628.1427.1527.8327.8373,900
Aug 30, 202127.4027.7326.7127.5227.52108,800
Aug 27, 202126.9227.4026.5527.2127.2165,600
Aug 26, 202127.4027.8226.6126.8426.8478,100
Aug 25, 202126.8528.1926.8527.2127.2191,800
Aug 24, 202126.7027.2326.6626.8626.8652,400
Aug 23, 202127.3027.8626.4026.7626.7682,800
Aug 20, 202126.2027.1126.2027.0927.0985,400
Aug 19, 202126.0526.9425.5526.4126.4193,700
Aug 18, 202126.8627.5926.1726.3326.33121,000
Aug 17, 202127.4527.7926.4326.5926.59147,700
Aug 16, 202127.4128.0326.8327.5527.5567,700
Aug 13, 202128.1728.3027.4727.5127.51100,100
Aug 12, 202129.4129.8328.0228.1528.15163,200
Aug 11, 202129.2929.8928.7429.6829.68173,300
Aug 10, 202129.0429.1928.6029.1029.10142,200
Aug 09, 202128.5029.1328.0328.9528.95126,800
Aug 06, 202128.1228.7027.7728.6628.66120,000
Aug 05, 202127.7828.2327.4228.1228.1285,000
Aug 04, 202128.0828.4127.3827.4327.4375,900
Aug 03, 202127.9628.7327.4628.3428.3490,500
Aug 02, 202127.1527.9526.8627.8627.86185,100
Jul 30, 202127.5628.1526.7526.9826.98120,000
Jul 29, 202127.6027.9727.4127.6927.69104,200
Jul 28, 202127.3627.9227.0527.6027.60122,200
Jul 27, 202128.2128.4026.7527.1427.14190,600
Jul 26, 202127.6329.1727.6328.5428.54125,500
Jul 23, 202128.3628.7527.2927.3727.37219,800
Jul 22, 202129.8229.8228.3228.4328.43202,700
Jul 21, 202129.3330.7529.1629.8229.82224,200
Jul 20, 202128.9129.3928.2329.0029.00366,900
Jul 19, 202126.6929.0026.0028.7728.77678,100
Jul 16, 202132.3032.3427.6528.0428.041,990,400
Jul 15, 202133.9735.9833.6735.9335.93542,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement