American Outdoor Brands Inc (AOUT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -2.25563909774 | 9.31 | 9.39 | 8.755 | 35544 | 9.03993214 | CS |
| 4 | -0.34 | -3.60169491525 | 9.44 | 9.6 | 8.14 | 33231 | 9.08199283 | CS |
| 12 | 0.37 | 4.23825887743 | 8.73 | 9.6904 | 8.14 | 26762 | 9.0573643 | CS |
| 26 | 0.85 | 10.303030303 | 8.25 | 9.9 | 7.79 | 26605 | 8.84671627 | CS |
| 52 | 0.87 | 10.5710814095 | 8.23 | 9.9 | 7.19 | 31262 | 8.59649901 | CS |
| 156 | -15.15 | -62.4742268041 | 24.25 | 25.2617 | 6.97 | 73574 | 11.63138339 | CS |
| 260 | -9.1191 | -50.0524175179 | 18.2191 | 36.6199 | 6.97 | 109852 | 17.01319246 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 9.1 | -0.02 | -0.22 | 9.03 | 9.21 | 8.835 | 33715 |
| 1731627300 | 9.1199999 | -0.03 | -0.33 | 9.06 | 9.2 | 8.98 | 13014 |
| 1731540900 | 9.15 | 0.19 | 2.12 | 8.9 | 9.22 | 8.9 | 50032 |
| 1731454500 | 8.96 | 0.14 | 1.59 | 9 | 9.25 | 8.755 | 47504 |
| 1731368100 | 8.82 | -0.47 | -5.06 | 9.27 | 9.27 | 8.7871 | 44233 |
| 1731108900 | 9.2899999 | -0.1 | -1.06 | 9.31 | 9.39 | 9.1199999 | 28391 |
| 1731022500 | 9.39 | 0.27 | 2.96 | 9.1199999 | 9.4 | 8.94 | 75804 |
| 1730936100 | 9.1199999 | 0.02 | 0.22 | 9.1 | 9.24 | 9 | 30777 |
| 1730849700 | 9.1 | 0.14 | 1.56 | 8.9 | 9.1 | 8.78 | 34703 |
| 1730763300 | 8.96 | 0.21 | 2.34 | 8.78 | 9.085 | 8.5701 | 39761 |
| 1730500500 | 8.755 | 0.24 | 2.76 | 8.44 | 9.03 | 8.305 | 19789 |
| 1730414100 | 8.52 | -0.73 | -7.89 | 9.2899999 | 9.2899999 | 8.14 | 97956 |
| 1730327700 | 9.25 | -0.05 | -0.54 | 9.28 | 9.4699 | 9.224 | 14842 |
| 1730241300 | 9.3 | 0 | 0.00 | 9.31 | 9.4377 | 9.2208 | 25126 |
| 1730154900 | 9.3 | -0.04 | -0.43 | 9.32 | 9.47 | 9.19 | 31513 |
| 1729895700 | 9.34 | -0.2 | -2.10 | 9.6 | 9.6 | 9.27 | 20875 |
| 1729809300 | 9.5399999 | 0.19 | 2.03 | 9.41 | 9.5399999 | 9.25 | 20521 |
| 1729722900 | 9.35 | 0.13 | 1.41 | 9.23 | 9.43 | 8.956 | 21597 |
| 1729636500 | 9.22 | -0.1 | -1.07 | 9.32 | 9.4 | 9.0401 | 7982 |
| 1729550100 | 9.32 | -0.03 | -0.32 | 9.45 | 9.5399 | 9.24 | 39114 |
| 1729290900 | 9.35 | -0.12 | -1.27 | 9.44 | 9.44 | 9.1378 | 14140 |
| 1729204500 | 9.47 | -0.07 | -0.73 | 9.53 | 9.53 | 9.1837 | 23762 |
| 1729118100 | 9.5399999 | 0.35 | 3.81 | 9.32 | 9.5399999 | 9.1 | 58121 |
| 1729031700 | 9.19 | 0.09 | 0.99 | 9.18 | 9.55 | 9.13 | 26926 |
| 1728945300 | 9.1 | -0.44 | -4.61 | 9.3 | 9.6904 | 8.73 | 33338 |
| 1728686100 | 9.5399999 | 0.34 | 3.70 | 9.19 | 9.63 | 9.16 | 37448 |
| 1728599700 | 9.2 | 0.2 | 2.22 | 9 | 9.2 | 8.86 | 45613 |
| 1728513300 | 9 | 0 | 0.00 | 9.05 | 9.05 | 8.78 | 14349 |
| 1728426900 | 9 | -0.1 | -1.10 | 9.18 | 9.1832 | 8.73 | 39183 |
| 1728340500 | 9.1 | 0.12 | 1.34 | 8.89 | 9.18 | 8.85 | 26260 |
| 1728081300 | 8.98 | -0.02 | -0.22 | 8.98 | 9.0708 | 8.91 | 8325 |
| 1727994900 | 9 | -0.03 | -0.33 | 8.94 | 9.025 | 8.83 | 13155 |
| 1727908500 | 9.03 | 0.25 | 2.85 | 8.7 | 9.07 | 8.7 | 18590 |
| 1727822100 | 8.78 | -0.44 | -4.77 | 9 | 9.11 | 8.78 | 17590 |
| 1727735700 | 9.22 | 0.17 | 1.88 | 9.05 | 9.23 | 8.82 | 21776 |
| 1727476500 | 9.05 | 0.07 | 0.78 | 8.94 | 9.075 | 8.69 | 9489 |
| 1727390100 | 8.98 | 0.29 | 3.34 | 8.99 | 9.1351 | 8.74 | 30518 |
| 1727303700 | 8.69 | -0.34 | -3.77 | 8.95 | 9.01 | 8.67 | 10330 |
| 1727217300 | 9.03 | -0.04 | -0.44 | 9.0399999 | 9.15 | 8.98 | 22251 |
| 1727130900 | 9.07 | -0.27 | -2.89 | 9.23 | 9.2948 | 8.5401 | 21533 |
| 1726871700 | 9.34 | 0.29 | 3.20 | 9 | 9.35 | 9 | 44778 |
| 1726785300 | 9.05 | 0.61 | 7.23 | 8.75 | 9.19 | 8.5 | 63806 |
| 1726698900 | 8.44 | -0.05 | -0.59 | 8.41 | 8.7885 | 8.41 | 22308 |
| 1726612500 | 8.49 | 0 | 0.00 | 8.46 | 8.66 | 8.38 | 29693 |
| 1726526100 | 8.49 | -0.21 | -2.41 | 8.8 | 8.91 | 8.47 | 42227 |
| 1726266900 | 8.7 | 0.45 | 5.45 | 8.35 | 8.81 | 8.34 | 15443 |
| 1726180500 | 8.25 | -0.33 | -3.85 | 8.41 | 8.56 | 8.24 | 28403 |
| 1726094100 | 8.58 | 0.24 | 2.88 | 8.4 | 8.59 | 8.1887 | 12850 |
| 1726007700 | 8.34 | -0.21 | -2.46 | 8.53 | 8.53 | 8.32 | 13203 |
| 1725921300 | 8.55 | -0.54 | -5.94 | 9 | 9.23 | 8.4245 | 18546 |
| 1725662100 | 9.09 | -0.02 | -0.22 | 9.03 | 9.272 | 8.44 | 11494 |
| 1725575700 | 9.11 | -0.08 | -0.87 | 9.16 | 9.2499 | 8.85 | 10863 |
| 1725489300 | 9.19 | -0.01 | -0.11 | 9.18 | 9.2099 | 9.07 | 8965 |
| 1725402900 | 9.2 | -0.02 | -0.22 | 9.13 | 9.32 | 8.5587 | 10921 |
| 1725057300 | 9.22 | -0.07 | -0.75 | 9.2899999 | 9.41 | 9.1100999 | 14663 |
| 1724970900 | 9.2899999 | -0.05 | -0.54 | 9.36 | 9.36 | 9.11 | 6606 |
| 1724884500 | 9.34 | -0.02 | -0.21 | 9.26 | 9.41 | 9.095 | 15360 |
| 1724798100 | 9.36 | 0.25 | 2.74 | 9.19 | 9.5 | 9.13 | 17729 |
| 1724711700 | 9.11 | 0 | 0.00 | 9.15 | 9.4 | 8.765 | 27589 |
| 1724452500 | 9.11 | 0.44 | 5.07 | 8.73 | 9.16 | 8.73 | 37592 |
| 1724366100 | 8.67 | 0.13 | 1.52 | 8.46 | 8.83 | 8.43 | 55757 |
| 1724279700 | 8.5399999 | -0.01 | -0.12 | 8.55 | 8.7 | 8.47 | 7626 |
| 1724193300 | 8.55 | 0.2 | 2.40 | 8.2899999 | 8.83 | 8.2731999 | 24106 |
| 1724106900 | 8.35 | -0.11 | -1.30 | 8.4 | 8.5799 | 8.26 | 45741 |
| 1723847700 | 8.46 | -0.27 | -3.09 | 8.78 | 8.91 | 8.4101 | 27720 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
