American Outdoor Brands, Inc. (AOUT)
NASDAQ: AOUT · Real-Time Price · USD
8.98
+0.29 (3.34%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2024 | 8.99 | 9.14 | 8.74 | 8.98 | 8.98 | 3.34% | 30,518 |
Sep 25, 2024 | 8.95 | 9.01 | 8.67 | 8.69 | 8.69 | -3.77% | 10,330 |
Sep 24, 2024 | 9.04 | 9.15 | 8.98 | 9.03 | 9.03 | -0.44% | 22,251 |
Sep 23, 2024 | 9.23 | 9.30 | 8.54 | 9.07 | 9.07 | -2.89% | 21,533 |
Sep 20, 2024 | 9.00 | 9.35 | 9.00 | 9.34 | 9.34 | 3.20% | 44,779 |
Sep 19, 2024 | 8.65 | 9.19 | 8.50 | 9.05 | 9.05 | 7.23% | 63,806 |
Sep 18, 2024 | 8.41 | 8.79 | 8.41 | 8.44 | 8.44 | -0.59% | 22,358 |
Sep 17, 2024 | 8.46 | 8.66 | 8.38 | 8.49 | 8.49 | - | 29,693 |
Sep 16, 2024 | 8.80 | 8.91 | 8.47 | 8.49 | 8.49 | -2.41% | 42,227 |
Sep 13, 2024 | 8.34 | 8.81 | 8.34 | 8.70 | 8.70 | 5.45% | 15,443 |
Sep 12, 2024 | 8.41 | 8.56 | 8.24 | 8.25 | 8.25 | -3.85% | 28,543 |
Sep 11, 2024 | 8.43 | 8.59 | 8.19 | 8.58 | 8.58 | 2.88% | 12,850 |
Sep 10, 2024 | 8.53 | 8.53 | 8.32 | 8.34 | 8.34 | -2.46% | 13,206 |
Sep 9, 2024 | 9.00 | 9.03 | 8.43 | 8.55 | 8.55 | -5.94% | 18,548 |
Sep 6, 2024 | 9.03 | 9.27 | 8.44 | 9.09 | 9.09 | -0.22% | 11,501 |
Sep 5, 2024 | 9.20 | 9.25 | 8.85 | 9.11 | 9.11 | -0.87% | 10,866 |
Sep 4, 2024 | 9.14 | 9.21 | 9.07 | 9.19 | 9.19 | -0.11% | 8,963 |
Sep 3, 2024 | 9.13 | 9.32 | 8.56 | 9.20 | 9.20 | -0.22% | 10,921 |
Aug 30, 2024 | 9.40 | 9.41 | 9.11 | 9.22 | 9.22 | -0.75% | 14,663 |
Aug 29, 2024 | 9.18 | 9.30 | 9.11 | 9.29 | 9.29 | -0.54% | 6,606 |
Aug 28, 2024 | 9.26 | 9.41 | 9.10 | 9.34 | 9.34 | -0.21% | 15,382 |
Aug 27, 2024 | 9.19 | 9.50 | 9.13 | 9.36 | 9.36 | 2.74% | 17,731 |
Aug 26, 2024 | 9.15 | 9.40 | 8.77 | 9.11 | 9.11 | - | 27,589 |
Aug 23, 2024 | 9.09 | 9.16 | 8.75 | 9.11 | 9.11 | 5.07% | 37,592 |
Aug 22, 2024 | 8.46 | 8.83 | 8.43 | 8.67 | 8.67 | 1.52% | 55,769 |
Aug 21, 2024 | 8.55 | 8.70 | 8.47 | 8.54 | 8.54 | -0.12% | 7,626 |
Aug 20, 2024 | 8.29 | 8.83 | 8.27 | 8.55 | 8.55 | 2.40% | 24,106 |
Aug 19, 2024 | 8.40 | 8.58 | 8.26 | 8.35 | 8.35 | -1.30% | 45,741 |
Aug 16, 2024 | 8.78 | 8.90 | 8.41 | 8.46 | 8.46 | -3.09% | 27,720 |
Aug 15, 2024 | 8.75 | 8.93 | 8.65 | 8.73 | 8.73 | -0.91% | 14,534 |
Aug 14, 2024 | 8.95 | 9.11 | 8.79 | 8.81 | 8.81 | -1.56% | 21,350 |
Aug 13, 2024 | 8.93 | 9.04 | 8.68 | 8.95 | 8.95 | 1.47% | 16,059 |
Aug 12, 2024 | 8.90 | 9.00 | 8.62 | 8.82 | 8.82 | -1.89% | 24,728 |
Aug 9, 2024 | 8.77 | 9.15 | 8.63 | 8.99 | 8.99 | 1.93% | 33,831 |
Aug 8, 2024 | 8.71 | 8.95 | 8.48 | 8.82 | 8.82 | 2.44% | 16,845 |
Aug 7, 2024 | 8.76 | 9.02 | 8.61 | 8.61 | 8.61 | -2.71% | 13,903 |
Aug 6, 2024 | 8.99 | 9.08 | 8.85 | 8.85 | 8.85 | -1.56% | 8,125 |
Aug 5, 2024 | 8.67 | 8.99 | 8.11 | 8.99 | 8.99 | -0.11% | 22,042 |
Aug 2, 2024 | 9.23 | 9.42 | 8.86 | 9.00 | 9.00 | -3.95% | 12,109 |
Aug 1, 2024 | 9.30 | 9.38 | 9.15 | 9.37 | 9.37 | 0.54% | 10,318 |
Jul 31, 2024 | 9.74 | 9.81 | 8.89 | 9.32 | 9.32 | -4.51% | 26,076 |
Jul 30, 2024 | 9.61 | 9.90 | 9.61 | 9.76 | 9.76 | 1.56% | 35,969 |
Jul 29, 2024 | 9.47 | 9.73 | 9.36 | 9.61 | 9.61 | 1.16% | 46,269 |
Jul 26, 2024 | 8.93 | 9.55 | 8.93 | 9.50 | 9.50 | 5.67% | 33,153 |
Jul 25, 2024 | 8.92 | 9.06 | 8.62 | 8.99 | 8.99 | 1.93% | 45,573 |
Jul 24, 2024 | 8.56 | 9.01 | 8.56 | 8.82 | 8.82 | 0.46% | 13,241 |
Jul 23, 2024 | 9.01 | 9.10 | 8.76 | 8.78 | 8.78 | -3.41% | 17,334 |
Jul 22, 2024 | 9.05 | 9.14 | 8.81 | 9.09 | 9.09 | 0.11% | 13,761 |
Jul 19, 2024 | 9.17 | 9.21 | 8.80 | 9.08 | 9.08 | -0.55% | 15,597 |
Jul 18, 2024 | 9.33 | 9.33 | 9.13 | 9.13 | 9.13 | -1.83% | 7,454 |
Jul 17, 2024 | 9.30 | 9.44 | 9.15 | 9.30 | 9.30 | - | 19,675 |
Jul 16, 2024 | 9.18 | 9.41 | 9.18 | 9.30 | 9.30 | 1.64% | 20,035 |
Jul 15, 2024 | 9.30 | 9.41 | 9.09 | 9.15 | 9.15 | -0.54% | 57,541 |
Jul 12, 2024 | 8.50 | 9.20 | 8.50 | 9.20 | 9.20 | 6.11% | 54,167 |
Jul 11, 2024 | 8.49 | 8.70 | 8.23 | 8.67 | 8.67 | 2.36% | 56,484 |
Jul 10, 2024 | 8.28 | 8.47 | 8.26 | 8.47 | 8.47 | 1.56% | 24,363 |
Jul 9, 2024 | 8.26 | 8.34 | 8.14 | 8.34 | 8.34 | 0.24% | 8,135 |
Jul 8, 2024 | 8.45 | 8.46 | 8.25 | 8.32 | 8.32 | -0.12% | 38,513 |
Jul 5, 2024 | 8.35 | 8.50 | 8.19 | 8.33 | 8.33 | -0.83% | 10,587 |
Jul 3, 2024 | 8.31 | 8.49 | 8.17 | 8.40 | 8.40 | 0.84% | 12,638 |
Jul 2, 2024 | 8.30 | 8.50 | 8.10 | 8.33 | 8.33 | -1.19% | 43,341 |
Jul 1, 2024 | 8.92 | 8.98 | 8.43 | 8.43 | 8.43 | -6.33% | 40,729 |
Jun 28, 2024 | 9.01 | 9.29 | 8.68 | 9.00 | 9.00 | 2.04% | 90,465 |
Jun 27, 2024 | 8.62 | 8.82 | 8.36 | 8.82 | 8.82 | 2.56% | 95,445 |
Jun 26, 2024 | 8.22 | 8.60 | 8.22 | 8.60 | 8.60 | 3.49% | 49,352 |
Jun 25, 2024 | 8.37 | 8.41 | 8.15 | 8.31 | 8.31 | -1.66% | 27,360 |
Jun 24, 2024 | 8.02 | 8.50 | 8.00 | 8.45 | 8.45 | -0.71% | 32,099 |
Jun 21, 2024 | 8.44 | 8.51 | 8.26 | 8.51 | 8.51 | -0.23% | 37,252 |
Jun 20, 2024 | 8.18 | 8.54 | 8.11 | 8.53 | 8.53 | 3.39% | 19,191 |
Jun 18, 2024 | 8.28 | 8.39 | 8.09 | 8.25 | 8.25 | -0.96% | 30,868 |
Jun 17, 2024 | 8.00 | 8.43 | 8.00 | 8.33 | 8.33 | 3.35% | 38,211 |
Jun 14, 2024 | 8.22 | 8.32 | 8.06 | 8.06 | 8.06 | -3.47% | 13,659 |
Jun 13, 2024 | 8.30 | 8.41 | 8.16 | 8.35 | 8.35 | -2.91% | 7,391 |
Jun 12, 2024 | 8.38 | 8.66 | 8.19 | 8.60 | 8.60 | 2.38% | 26,200 |
Jun 11, 2024 | 8.33 | 8.40 | 8.05 | 8.40 | 8.40 | -0.12% | 13,104 |
Jun 10, 2024 | 8.43 | 8.52 | 8.24 | 8.41 | 8.41 | -1.98% | 20,134 |
Jun 7, 2024 | 8.24 | 8.58 | 8.12 | 8.58 | 8.58 | 6.19% | 26,278 |
Jun 6, 2024 | 8.23 | 8.23 | 8.08 | 8.08 | 8.08 | -1.58% | 10,225 |
Jun 5, 2024 | 8.02 | 8.23 | 8.00 | 8.21 | 8.21 | 1.73% | 12,761 |
Jun 4, 2024 | 8.06 | 8.10 | 8.01 | 8.07 | 8.07 | -1.10% | 8,870 |
Jun 3, 2024 | 8.13 | 8.17 | 7.91 | 8.16 | 8.16 | - | 27,616 |
May 31, 2024 | 7.89 | 8.30 | 7.89 | 8.16 | 8.16 | 2.64% | 21,808 |
May 30, 2024 | 7.99 | 8.05 | 7.93 | 7.95 | 7.95 | 0.63% | 13,226 |
May 29, 2024 | 7.96 | 8.01 | 7.90 | 7.90 | 7.90 | -1.86% | 11,503 |
May 28, 2024 | 7.92 | 8.06 | 7.91 | 8.05 | 8.05 | -0.49% | 23,902 |
May 24, 2024 | 8.18 | 8.18 | 7.93 | 8.09 | 8.09 | -0.12% | 7,576 |
May 23, 2024 | 8.12 | 8.17 | 7.98 | 8.10 | 8.10 | -1.22% | 22,695 |
May 22, 2024 | 8.04 | 8.20 | 7.99 | 8.20 | 8.20 | 1.61% | 40,402 |
May 21, 2024 | 7.92 | 8.10 | 7.92 | 8.07 | 8.07 | 1.89% | 20,025 |
May 20, 2024 | 8.07 | 8.07 | 7.90 | 7.92 | 7.92 | -1.25% | 15,462 |
May 17, 2024 | 8.04 | 8.09 | 7.79 | 8.02 | 8.02 | 0.25% | 31,238 |
May 16, 2024 | 8.04 | 8.15 | 7.87 | 8.00 | 8.00 | -1.84% | 31,706 |
May 15, 2024 | 8.25 | 8.27 | 8.06 | 8.15 | 8.15 | 0.37% | 11,688 |
May 14, 2024 | 8.23 | 8.30 | 8.02 | 8.12 | 8.12 | 0.74% | 30,920 |
May 13, 2024 | 8.26 | 8.30 | 8.06 | 8.06 | 8.06 | -2.66% | 26,198 |
May 10, 2024 | 8.34 | 8.34 | 8.14 | 8.28 | 8.28 | -0.72% | 27,705 |
May 9, 2024 | 8.34 | 8.34 | 8.08 | 8.34 | 8.34 | 0.36% | 16,126 |
May 8, 2024 | 8.08 | 8.35 | 7.94 | 8.31 | 8.31 | 1.84% | 25,431 |
May 7, 2024 | 7.97 | 8.34 | 7.97 | 8.16 | 8.16 | 1.62% | 36,841 |
May 6, 2024 | 8.25 | 8.33 | 8.03 | 8.03 | 8.03 | -2.67% | 21,785 |