Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

American Outdoor Brands, Inc. (AOUT)

Compare
10.56
-0.12
(-1.17%)
At close: April 8 at 4:00:02 PM EDT
10.02
-0.53
(-5.07%)
Pre-Market: 4:27:30 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 8, 202511.0111.4910.4010.5610.5655,000
Apr 7, 202510.3911.1810.3910.6810.6867,800
Apr 4, 202510.7111.0610.3410.8210.8254,900
Apr 3, 202511.5411.6911.0611.1411.1460,800
Apr 2, 202511.9412.4411.6412.2112.2135,900
Apr 1, 202512.1212.5311.6712.0912.0986,900
Mar 31, 202512.0012.4211.7312.1612.1645,700
Mar 28, 202512.5312.5311.9711.9711.9739,800
Mar 27, 202512.4512.7712.2412.6612.6649,100
Mar 26, 202512.5412.8412.5212.6112.6129,500
Mar 25, 202512.9013.2412.6912.6912.6940,800
Mar 24, 202513.2613.4412.8412.9212.9235,900
Mar 21, 202513.3013.7313.0713.1413.1449,000
Mar 20, 202513.2613.5512.8813.5513.5552,900
Mar 19, 202513.3413.5713.1713.4913.4927,200
Mar 18, 202513.5613.6213.2513.3413.3454,400
Mar 17, 202512.6813.7412.6313.6513.6589,400
Mar 14, 202513.1713.4612.7712.8112.8143,300
Mar 13, 202512.7513.0912.4813.0313.0370,700
Mar 12, 202512.4512.8312.3312.7112.7161,100
Mar 11, 202512.5012.9012.3712.4112.4176,100
Mar 10, 202513.8713.9012.7512.7512.7583,400
Mar 7, 202515.6715.6712.7713.9713.97139,300
Mar 6, 202515.3815.4514.6815.0915.0974,300
Mar 5, 202514.7015.5314.6215.5315.5362,700
Mar 4, 202515.4715.4714.6714.6714.6763,100
Mar 3, 202515.9916.4915.5515.6715.6740,000
Feb 28, 202515.9116.4215.3315.9015.9059,100
Feb 27, 202516.5316.6615.9616.0316.0346,300
Feb 26, 202516.0716.4615.9016.3816.3871,100
Feb 25, 202516.0016.2415.7915.7915.7970,500
Feb 24, 202515.6015.8915.3415.8215.8295,500
Feb 21, 202516.8716.8715.6415.6515.6554,500
Feb 20, 202517.0517.0816.3416.8416.8461,800
Feb 19, 202517.2717.4016.8616.9916.9937,900
Feb 18, 202517.2017.3316.9317.3317.3357,800
Feb 14, 202517.0017.5217.0017.2017.2056,000
Feb 13, 202516.6417.0016.6417.0017.0035,800
Feb 12, 202516.0916.8215.6316.7416.7472,900
Feb 11, 202516.8016.9216.1716.2216.2258,000
Feb 10, 202516.9417.2016.6116.7916.7944,000
Feb 7, 202517.6017.6016.9016.9416.94153,800
Feb 6, 202517.6717.8416.8417.7617.7677,600
Feb 5, 202517.4417.7616.0117.4817.4882,100
Feb 4, 202516.4117.7816.4017.4417.4481,900
Feb 3, 202516.2616.9516.0116.5216.5269,300
Jan 31, 202517.2017.9117.1117.1817.18103,700
Jan 30, 202516.8817.3316.3317.1717.1739,300
Jan 29, 202517.2217.2216.6916.7516.7527,400
Jan 28, 202516.1117.4515.7017.1517.1589,900
Jan 27, 202516.5416.7016.1516.1516.1548,600
Jan 24, 202516.4016.8916.0516.7416.7452,300
Jan 23, 202516.7817.0516.3216.5716.5794,700
Jan 22, 202516.7317.0816.7316.7716.7749,600
Jan 21, 202516.6916.9816.4016.7316.7390,100
Jan 17, 202516.1116.8315.8516.6916.6989,800
Jan 16, 202516.3016.5115.8216.2416.2466,000
Jan 15, 202514.8316.4014.8316.3916.3999,400
Jan 14, 202515.4315.5414.6814.7814.7853,700
Jan 13, 202514.8615.5014.7815.3315.3351,200
Jan 10, 202515.4615.6814.9614.9614.9650,900
Jan 8, 202515.5115.6914.8415.5615.5647,200
Jan 7, 202516.1516.3315.4115.5315.5358,100
Jan 6, 202515.7716.7315.7716.0716.07202,000
Jan 3, 202515.0315.7914.7715.7415.74117,700
Jan 2, 202515.5215.6814.7415.0315.03139,300
Dec 31, 202414.9915.5214.8515.2415.2479,000
Dec 30, 202414.7114.9714.2514.9114.9190,000
Dec 27, 202415.3015.3014.6514.9414.9440,500
Dec 26, 202414.9415.4714.8615.4015.4038,500
Dec 24, 202415.0415.1314.7315.0915.0924,500
Dec 23, 202414.9815.1014.8114.9414.9449,800
Dec 20, 202415.1115.4014.9314.9814.9851,100
Dec 19, 202414.7715.1614.3914.9614.9686,400
Dec 18, 202415.2415.9914.7614.7614.76118,800
Dec 17, 202415.0015.2414.7515.1515.1573,300
Dec 16, 202414.9615.4914.5815.0115.0179,500
Dec 13, 202415.0715.3014.9615.0715.0776,500
Dec 12, 202414.7815.3814.5015.2315.23100,800
Dec 11, 202414.5115.0514.4014.7514.75112,200
Dec 10, 202414.2514.5013.8114.5014.50109,500
Dec 9, 202413.2515.0913.1614.3414.34336,700
Dec 6, 202412.4313.2411.4313.2313.23393,100
Dec 5, 202410.0011.159.9810.9010.90278,800
Dec 4, 20249.8910.039.7110.0010.00113,300
Dec 3, 20249.799.999.769.899.8969,400
Dec 2, 20249.759.939.649.879.8751,600
Nov 29, 20249.869.909.619.819.8118,200
Nov 27, 20249.759.899.589.759.7530,400
Nov 26, 20249.509.859.329.709.7033,200
Nov 25, 20249.779.799.569.579.5754,600
Nov 22, 20249.409.849.259.799.7949,600
Nov 21, 20249.289.619.239.589.5853,100
Nov 20, 20249.169.349.019.349.3476,700
Nov 19, 20249.059.358.819.229.22270,800
Nov 18, 20249.019.318.869.039.0362,900
Nov 15, 20249.039.218.849.109.1033,700
Nov 14, 20249.069.208.989.129.1213,000
Nov 13, 20248.909.228.909.159.1550,000
Nov 12, 20248.819.258.768.968.9647,500
Nov 11, 20249.279.278.798.828.8244,200
Nov 8, 20249.319.399.129.299.2928,400
Nov 7, 20249.149.408.949.399.3975,800
Nov 6, 20249.109.249.009.129.1231,900
Nov 5, 20248.859.108.789.109.1034,700
Nov 4, 20248.789.098.578.968.9639,800
Nov 1, 20248.449.038.318.768.7619,800
Oct 31, 20249.299.298.148.528.5298,000
Oct 30, 20249.279.479.229.259.2514,800
Oct 29, 20249.319.449.229.309.3025,100
Oct 28, 20249.329.479.199.309.3031,500
Oct 25, 20249.609.609.279.349.3420,900
Oct 24, 20249.419.549.259.549.5420,500
Oct 23, 20249.239.438.969.359.3521,600
Oct 22, 20249.329.409.049.229.228,000
Oct 21, 20249.459.549.249.329.3239,100
Oct 18, 20249.449.449.149.359.3514,100
Oct 17, 20249.539.539.189.479.4723,800
Oct 16, 20249.329.549.109.549.5458,100
Oct 15, 20249.189.559.139.199.1926,900
Oct 14, 20249.309.698.739.109.1033,300
Oct 11, 20249.199.639.169.549.5437,400
Oct 10, 20249.009.208.869.209.2045,900
Oct 9, 20249.059.058.789.009.0014,300
Oct 8, 20249.189.188.739.009.0039,200
Oct 7, 20248.899.188.899.109.1026,800
Oct 4, 20248.989.078.918.988.988,300
Oct 3, 20248.949.028.839.009.0013,200
Oct 2, 20248.709.078.709.039.0318,600
Oct 1, 20249.009.118.788.788.7817,600
Sep 30, 20249.059.238.829.229.2221,800
Sep 27, 20248.949.078.849.059.059,500
Sep 26, 20248.999.148.748.988.9830,500
Sep 25, 20248.959.018.678.698.6910,300
Sep 24, 20249.049.158.989.039.0322,300
Sep 23, 20249.239.308.549.079.0721,500
Sep 20, 20249.009.359.009.349.3444,800
Sep 19, 20248.659.198.509.059.0563,800
Sep 18, 20248.418.798.418.448.4422,300
Sep 17, 20248.468.668.388.498.4929,700
Sep 16, 20248.808.918.478.498.4942,200
Sep 13, 20248.348.818.348.708.7015,400
Sep 12, 20248.418.568.248.258.2528,400
Sep 11, 20248.438.598.198.588.5812,900
Sep 10, 20248.538.538.328.348.3413,200
Sep 9, 20249.009.038.438.558.5518,500
Sep 6, 20249.039.278.449.099.0911,500
Sep 5, 20249.209.258.859.119.1110,900
Sep 4, 20249.149.219.079.199.199,000
Sep 3, 20249.139.328.569.209.2010,900
Aug 30, 20249.409.419.119.229.2214,700
Aug 29, 20249.189.309.119.299.296,600
Aug 28, 20249.269.419.109.349.3415,400
Aug 27, 20249.199.509.139.369.3617,700
Aug 26, 20249.159.408.779.119.1127,600
Aug 23, 20249.099.168.759.119.1137,600
Aug 22, 20248.468.838.438.678.6755,800
Aug 21, 20248.558.708.478.548.547,600
Aug 20, 20248.298.838.278.558.5524,100
Aug 19, 20248.408.588.268.358.3545,700
Aug 16, 20248.788.908.418.468.4627,700
Aug 15, 20248.758.938.658.738.7314,500
Aug 14, 20248.959.118.798.818.8121,400
Aug 13, 20248.939.038.688.958.9516,100
Aug 12, 20248.909.008.628.828.8224,700
Aug 9, 20248.779.158.638.998.9933,800
Aug 8, 20248.718.958.488.828.8216,800
Aug 7, 20248.769.028.618.618.6113,900
Aug 6, 20248.999.088.858.858.858,100
Aug 5, 20248.678.998.118.998.9922,000
Aug 2, 20249.239.428.859.009.0012,100
Aug 1, 20249.309.389.159.379.3710,300
Jul 31, 20249.749.818.899.329.3226,100
Jul 30, 20249.619.909.619.769.7636,000
Jul 29, 20249.479.739.359.619.6146,100
Jul 26, 20248.939.558.939.509.5033,200
Jul 25, 20248.929.068.628.998.9945,600
Jul 24, 20248.569.018.568.828.8213,200
Jul 23, 20249.019.108.768.788.7817,300
Jul 22, 20249.059.148.819.099.0913,800
Jul 19, 20249.179.218.809.089.0815,600
Jul 18, 20249.339.339.139.139.137,500
Jul 17, 20249.309.449.159.309.3019,700
Jul 16, 20249.189.409.189.309.3020,000
Jul 15, 20249.309.419.099.159.1557,500
Jul 12, 20248.509.208.509.209.2054,200
Jul 11, 20248.498.708.238.678.6756,500
Jul 10, 20248.288.478.268.478.4724,400
Jul 9, 20248.268.348.148.348.348,100
Jul 8, 20248.448.468.258.328.3238,500
Jul 5, 20248.358.508.198.338.3310,600
Jul 3, 20248.318.498.178.408.4012,600
Jul 2, 20248.308.508.108.338.3343,300
Jul 1, 20248.928.988.438.438.4340,700
Jun 28, 20249.019.298.689.009.0090,500
Jun 27, 20248.628.828.368.828.8295,400
Jun 26, 20248.228.608.228.608.6049,400
Jun 25, 20248.378.418.158.318.3127,400
Jun 24, 20248.028.508.008.458.4532,100
Jun 21, 20248.448.518.268.518.5137,300
Jun 20, 20248.188.548.118.538.5319,200
Jun 18, 20248.288.398.098.258.2530,900
Jun 17, 20248.008.437.998.338.3338,200
Jun 14, 20248.228.328.068.068.0613,700
Jun 13, 20248.308.418.168.358.357,400
Jun 12, 20248.388.668.198.608.6026,200
Jun 11, 20248.338.408.058.408.4013,100
Jun 10, 20248.438.528.248.418.4120,100
Jun 7, 20248.248.588.128.588.5826,300
Jun 6, 20248.238.238.088.088.0810,200
Jun 5, 20248.028.238.008.218.2112,800
Jun 4, 20248.068.108.018.078.078,900
Jun 3, 20248.138.177.918.168.1627,600
May 31, 20247.898.307.898.168.1621,800
May 30, 20247.998.057.937.957.9513,200
May 29, 20247.958.017.907.907.9011,500
May 28, 20247.928.067.918.058.0523,900
May 24, 20248.188.187.938.098.097,600
May 23, 20248.128.177.988.108.1022,700
May 22, 20248.048.207.998.208.2040,300
May 21, 20247.928.107.918.078.0720,000
May 20, 20248.078.077.907.927.9215,500
May 17, 20248.048.097.798.028.0231,200
May 16, 20248.048.157.878.008.0031,700
May 15, 20248.258.278.068.158.1511,700
May 14, 20248.238.308.028.128.1230,900
May 13, 20248.268.308.068.068.0626,200
May 10, 20248.348.348.148.288.2827,700
May 9, 20248.348.348.088.348.3416,100
May 8, 20248.088.357.948.318.3125,400
May 7, 20247.978.347.978.168.1636,800
May 6, 20248.258.338.038.038.0321,800
May 3, 20247.888.277.628.258.2536,900
May 2, 20248.008.017.707.817.8137,100
May 1, 20247.808.007.457.897.8944,000
Apr 30, 20248.358.357.827.827.8231,100
Apr 29, 20247.848.397.818.388.3834,100
Apr 26, 20248.078.257.777.897.8973,500
Apr 25, 20248.168.238.088.108.1026,200
Apr 24, 20248.368.398.218.308.3015,800
Apr 23, 20248.318.488.318.328.3227,500
Apr 22, 20248.538.638.328.378.3731,500
Apr 19, 20248.548.788.398.658.6516,800
Apr 18, 20248.178.638.178.638.6324,200
Apr 17, 20248.208.288.128.218.2128,500
Apr 16, 20248.118.348.118.238.2358,300
Apr 15, 20248.258.488.108.148.1410,300
Apr 12, 20248.568.758.158.248.2451,000
Apr 11, 20248.678.708.568.658.6522,000
Apr 10, 20248.668.778.618.718.7115,400
Apr 9, 20248.808.918.718.768.7619,600

Related Tickers

LUCK Lucky Strike Entertainment Corporation
7.94
-2.70%
 
CLAR Clarus Corporation
3.4200
-3.12%
 
JOUT Johnson Outdoors Inc.
22.46
-3.44%
 
JAKK JAKKS Pacific, Inc.
18.51
-7.29%
 
GOLF Acushnet Holdings Corp.
56.27
-4.68%
 
PRKS United Parks & Resorts Inc.
38.51
-4.44%
 
XPOF Xponential Fitness, Inc.
7.15
-0.28%
 
SP9.F Spin Master Corp.
13.20
-5.04%
 
DJX.SG Piscines Jean Desjoyaux
11.80
0.00%
 
YAMCF Yamaha Corporation
7.50
0.00%