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 | 0.61 | 7.21040189125 | 8.46 | 9.35 | 8.38 | 36424 | 8.95764405 | CS |
| 4 | -0.12 | -1.30576713819 | 9.19 | 9.5 | 8.1887 | 21547 | 8.86619637 | CS |
| 12 | 0.77 | 9.27710843373 | 8.3 | 9.9 | 8.1 | 24643 | 8.90003554 | CS |
| 26 | 0.35 | 4.01376146789 | 8.72 | 9.9 | 7.45 | 25999 | 8.57736617 | CS |
| 52 | -0.69 | -7.06967213115 | 9.76 | 10 | 7.19 | 31040 | 8.57841419 | CS |
| 156 | -16.49 | -64.5148669797 | 25.56 | 26.02 | 6.97 | 78252 | 12.59131324 | CS |
| 260 | -7.08 | -43.8390092879 | 16.15 | 36.6199 | 6.97 | 113967 | 17.10052735 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 57491 |
| 1726698900 | 8.44 | -0.05 | -0.59 | 8.46 | 8.7885 | 8.44 | 21976 |
| 1726612500 | 8.49 | 0 | 0.00 | 8.46 | 8.66 | 8.38 | 29682 |
| 1726526100 | 8.49 | -0.21 | -2.41 | 8.8 | 8.91 | 8.47 | 42099 |
| 1726266900 | 8.7 | 0.45 | 5.45 | 8.34 | 8.81 | 8.34 | 15386 |
| 1726180500 | 8.25 | -0.33 | -3.85 | 8.36 | 8.56 | 8.24 | 25686 |
| 1726094100 | 8.58 | 0.24 | 2.88 | 8.4 | 8.59 | 8.1887 | 12850 |
| 1726007700 | 8.34 | -0.21 | -2.46 | 8.5 | 8.5 | 8.32 | 12947 |
| 1725921300 | 8.55 | -0.54 | -5.94 | 9 | 9.23 | 8.4245 | 18546 |
| 1725662100 | 9.09 | -0.02 | -0.22 | 8.88 | 9.272 | 8.44 | 10269 |
| 1725575700 | 9.11 | -0.08 | -0.87 | 9.1991 | 9.2499 | 8.85 | 10782 |
| 1725489300 | 9.19 | -0.01 | -0.11 | 9.18 | 9.2099 | 9.07 | 8965 |
| 1725402900 | 9.2 | -0.02 | -0.22 | 9.01 | 9.32 | 9.01 | 9920 |
| 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 | 8.9009 | 8.9009 | 8.4101 | 27585 |
| 1723761300 | 8.73 | -0.08 | -0.91 | 9 | 9 | 8.6501 | 14534 |
| 1723674900 | 8.81 | -0.14 | -1.56 | 8.95 | 9.1099 | 8.7899999 | 21350 |
| 1723588500 | 8.95 | 0.13 | 1.47 | 8.6801 | 9.035 | 8.6801 | 15915 |
| 1723502100 | 8.82 | -0.17 | -1.89 | 8.9 | 9 | 8.6235 | 24728 |
| 1723242900 | 8.99 | 0.17 | 1.93 | 8.77 | 9.15 | 8.63 | 33831 |
| 1723156500 | 8.82 | 0.21 | 2.44 | 8.71 | 8.95 | 8.48 | 16845 |
| 1723070100 | 8.61 | -0.24 | -2.71 | 8.95 | 9.02 | 8.61 | 13903 |
| 1722983700 | 8.85 | -0.14 | -1.56 | 8.99 | 9.08 | 8.85 | 8125 |
| 1722897300 | 8.99 | -0.01 | -0.11 | 8.56 | 8.99 | 8.11 | 21519 |
| 1722638100 | 9 | -0.37 | -3.95 | 9.23 | 9.42 | 8.855 | 12089 |
| 1722551700 | 9.3699999 | 0.05 | 0.54 | 9.3 | 9.38 | 9.15 | 10318 |
| 1722465300 | 9.32 | -0.44 | -4.51 | 9.74 | 9.8067 | 8.89 | 26076 |
| 1722378900 | 9.76 | 0.15 | 1.56 | 9.61 | 9.9 | 9.61 | 35969 |
| 1722292500 | 9.61 | 0.11 | 1.16 | 9.47 | 9.73 | 9.355 | 46269 |
| 1722033300 | 9.5 | 0.51 | 5.67 | 9.05 | 9.55 | 8.93 | 33153 |
| 1721946900 | 8.99 | 0.17 | 1.93 | 8.92 | 9.06 | 8.6199999 | 45572 |
| 1721860500 | 8.82 | 0.04 | 0.46 | 8.66 | 9.005 | 8.63 | 11892 |
| 1721774100 | 8.78 | -0.27 | -2.98 | 9.01 | 9.1 | 8.76 | 17334 |
| 1721687700 | 9.05 | -0.03 | -0.33 | 9.05 | 9.14 | 8.81 | 11684 |
| 1721428500 | 9.08 | -0.05 | -0.55 | 9.17 | 9.21 | 8.8 | 15593 |
| 1721342100 | 9.13 | -0.17 | -1.83 | 9.33 | 9.33 | 9.13 | 7453 |
| 1721255700 | 9.3 | 0 | 0.00 | 9.32 | 9.4428 | 9.1501 | 19353 |
| 1721169300 | 9.3 | 0.15 | 1.64 | 9.18 | 9.4048 | 9.18 | 20035 |
| 1721082900 | 9.15 | -0.05 | -0.54 | 9.3 | 9.4099 | 9.09 | 57541 |
| 1720823700 | 9.2 | 0.53 | 6.11 | 8.69 | 9.2 | 8.5 | 54167 |
| 1720737300 | 8.67 | 0.2 | 2.36 | 8.395 | 8.7 | 8.23 | 56251 |
| 1720650900 | 8.47 | 0.13 | 1.56 | 8.28 | 8.47 | 8.26 | 24363 |
| 1720564500 | 8.34 | 0.02 | 0.24 | 8.26 | 8.34 | 8.1359999 | 8135 |
| 1720478100 | 8.32 | -0.01 | -0.12 | 8.33 | 8.4599 | 8.25 | 38513 |
| 1720218900 | 8.33 | -0.07 | -0.83 | 8.35 | 8.5 | 8.1855 | 10587 |
| 1720040640 | 8.4 | 0.07 | 0.84 | 8.31 | 8.49 | 8.1675 | 12638 |
| 1719959700 | 8.33 | -0.1 | -1.19 | 8.3 | 8.5 | 8.1 | 43341 |
| 1719873300 | 8.43 | -0.57 | -6.33 | 8.92 | 8.975 | 8.43 | 40729 |
| 1719614100 | 9 | 0.18 | 2.04 | 9.01 | 9.2914999 | 8.68 | 90465 |
| 1719527700 | 8.82 | 0.22 | 2.56 | 8.6199999 | 8.82 | 8.36 | 94820 |
| 1719441300 | 8.6 | 0.29 | 3.49 | 8.22 | 8.6 | 8.22 | 49352 |
| 1719354900 | 8.31 | -0.14 | -1.66 | 8.3699999 | 8.41 | 8.15 | 27360 |
| 1719268500 | 8.45 | -0.06 | -0.71 | 8.02 | 8.5 | 8 | 32099 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
