Skip to main content

American Outdoor Brands, Inc. - Common Stock (NQ:AOUT)

10.60 +0.15 (+1.44%)
Streaming Delayed Price Updated: 2:49 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 10.22 10.61 9.685 10.45 327,240 +0.06(+0.58%)
Jun 27, 2025 13.20 13.46 10.01 10.39 2,036,963 -1.57(-13.13%)
Jun 26, 2025 11.10 12.24 10.89 11.96 411,153 +1.03(+9.42%)
Jun 25, 2025 11.18 11.35 10.93 10.93 75,226 -0.14(-1.26%)
Jun 24, 2025 10.55 11.07 10.49 11.07 89,013 +0.64(+6.14%)
Jun 23, 2025 10.77 10.77 10.15 10.43 79,815 -0.44(-4.05%)
Jun 20, 2025 11.07 11.18 10.62 10.87 62,847 -0.20(-1.81%)
Jun 18, 2025 10.94 11.39 10.73 11.07 83,357 +0.06(+0.54%)
Jun 17, 2025 11.04 11.49 11.01 11.01 62,102 -0.37(-3.25%)
Jun 16, 2025 11.36 11.73 11.31 11.38 49,757 +0.12(+1.07%)
Jun 13, 2025 11.59 11.84 11.18 11.26 44,360 -0.39(-3.35%)
Jun 12, 2025 11.81 11.85 11.61 11.65 30,398 -0.31(-2.59%)
Jun 11, 2025 11.82 12.12 11.80 11.96 50,881 +0.14(+1.18%)
Jun 10, 2025 11.77 11.98 11.66 11.82 56,383 +0.17(+1.46%)
Jun 09, 2025 11.78 11.93 11.61 11.65 42,789 -0.18(-1.52%)
Jun 06, 2025 12.00 12.36 11.68 11.83 42,711 -0.06(-0.50%)
Jun 05, 2025 11.58 12.18 11.58 11.89 45,977 +0.30(+2.59%)
Jun 04, 2025 11.44 11.73 11.40 11.59 44,898 +0.05(+0.43%)
Jun 03, 2025 11.66 11.86 11.46 11.54 42,341 -0.13(-1.11%)
Jun 02, 2025 11.67 11.93 11.53 11.67 38,246 +0.09(+0.78%)
May 30, 2025 12.00 12.00 11.58 11.58 23,076 -0.63(-5.16%)
May 29, 2025 11.82 12.29 11.77 12.21 44,846 +0.59(+5.08%)
May 28, 2025 12.08 12.08 11.34 11.62 60,596 -0.48(-3.97%)
May 27, 2025 11.84 12.24 11.54 12.10 41,739 +0.54(+4.67%)
May 23, 2025 11.81 12.02 11.56 11.56 28,849 -0.38(-3.18%)
May 22, 2025 12.11 12.71 11.77 11.94 36,390 -0.33(-2.69%)
May 21, 2025 11.78 12.45 11.78 12.27 64,496 +0.51(+4.34%)
May 20, 2025 12.28 12.67 11.67 11.76 82,627 -0.63(-5.08%)
May 19, 2025 12.50 12.65 12.01 12.39 30,024 -0.27(-2.13%)
May 16, 2025 12.64 13.16 12.62 12.66 24,444 -0.05(-0.39%)
May 15, 2025 12.69 13.12 12.63 12.71 21,996 -0.02(-0.16%)
May 14, 2025 12.88 12.88 12.54 12.73 31,481 -0.03(-0.20%)
May 13, 2025 12.20 12.96 12.20 12.76 49,892 +0.63(+5.23%)
May 12, 2025 12.29 12.50 12.00 12.12 42,535 +0.39(+3.33%)
May 09, 2025 11.63 12.03 11.52 11.73 34,357 +0.10(+0.86%)
May 08, 2025 11.47 11.71 11.35 11.63 36,739 +0.16(+1.39%)
May 07, 2025 11.38 11.58 11.32 11.47 24,625 +0.09(+0.79%)
May 06, 2025 11.40 11.60 11.22 11.38 37,696 -0.25(-2.15%)
May 05, 2025 11.37 12.00 11.37 11.63 46,425 +0.07(+0.61%)
May 02, 2025 11.16 11.57 10.76 11.56 46,355 +0.53(+4.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.