Australia markets closed

American Outdoor Brands, Inc. (AOUT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.33-0.07 (-0.83%)
At close: 04:00PM EDT
7.92 -0.41 (-4.92%)
After hours: 04:15PM EDT
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 20248.358.508.198.338.3310,600
03 July 20248.318.498.178.408.4012,600
02 July 20248.308.508.108.338.3343,300
01 July 20248.928.988.438.438.4340,700
28 June 20249.019.298.689.009.0090,500
27 June 20248.628.828.368.828.8295,400
26 June 20248.228.608.228.608.6049,400
25 June 20248.378.418.158.318.3127,400
24 June 20248.028.508.008.458.4532,100
21 June 20248.448.518.268.518.5137,300
20 June 20248.188.548.118.538.5319,200
18 June 20248.288.398.098.258.2530,900
17 June 20248.008.437.998.338.3338,200
14 June 20248.228.328.068.068.0613,700
13 June 20248.308.418.168.358.357,400
12 June 20248.388.668.198.608.6026,200
11 June 20248.338.408.058.408.4013,100
10 June 20248.438.528.248.418.4120,100
07 June 20248.248.588.128.588.5826,300
06 June 20248.238.238.088.088.0810,200
05 June 20248.028.238.008.218.2112,800
04 June 20248.068.108.018.078.078,900
03 June 20248.138.177.918.168.1627,600
31 May 20247.898.307.898.168.1621,800
30 May 20247.998.057.937.957.9513,200
29 May 20247.958.017.907.907.9011,500
28 May 20247.928.067.918.058.0523,900
24 May 20248.188.187.938.098.097,600
23 May 20248.128.177.988.108.1022,700
22 May 20248.048.207.998.208.2040,300
21 May 20247.928.107.918.078.0720,000
20 May 20248.078.077.907.927.9215,500
17 May 20248.048.097.798.028.0231,200
16 May 20248.048.157.878.008.0031,700
15 May 20248.258.278.068.158.1511,700
14 May 20248.238.308.028.128.1230,900
13 May 20248.268.308.068.068.0626,200
10 May 20248.348.348.148.288.2827,700
09 May 20248.348.348.088.348.3416,100
08 May 20248.088.357.948.318.3125,400
07 May 20247.978.347.978.168.1636,800
06 May 20248.258.338.038.038.0321,800
03 May 20247.888.277.628.258.2536,900
02 May 20248.008.017.707.817.8137,100
01 May 20247.808.007.457.897.8944,000
30 Apr 20248.358.357.827.827.8231,100
29 Apr 20247.848.397.818.388.3834,100
26 Apr 20248.078.257.777.897.8973,500
25 Apr 20248.168.238.088.108.1026,200
24 Apr 20248.368.398.218.308.3015,800
23 Apr 20248.318.488.318.328.3227,500
22 Apr 20248.538.638.328.378.3731,500
19 Apr 20248.548.788.398.658.6516,800
18 Apr 20248.178.638.178.638.6324,200
17 Apr 20248.208.288.128.218.2128,500
16 Apr 20248.118.348.118.238.2358,300
15 Apr 20248.258.488.108.148.1410,300
12 Apr 20248.568.758.158.248.2451,000
11 Apr 20248.678.708.568.658.6522,000
10 Apr 20248.668.778.618.718.7115,400
09 Apr 20248.808.918.718.768.7619,600
08 Apr 20248.728.998.678.858.8523,100
05 Apr 20248.638.788.558.778.7715,500
04 Apr 20248.808.948.658.698.6922,600
03 Apr 20248.548.998.548.768.7636,100
02 Apr 20248.378.738.368.668.6628,600
01 Apr 20248.748.848.328.648.6432,200
28 Mar 20248.598.868.528.808.8015,700
27 Mar 20248.628.898.608.658.6520,600
26 Mar 20248.328.758.328.628.6221,400
25 Mar 20248.728.748.368.368.3629,500
22 Mar 20249.099.098.708.738.7314,900
21 Mar 20248.929.098.928.958.9516,300
20 Mar 20248.528.898.528.898.8943,100
19 Mar 20248.608.768.548.578.5728,400
18 Mar 20248.428.758.378.558.5529,600
15 Mar 20248.578.938.488.498.4992,800
14 Mar 20248.628.768.438.708.7024,800
13 Mar 20248.628.878.568.628.6227,200
12 Mar 20248.608.858.458.648.6462,200
11 Mar 20248.638.848.418.418.4125,100
08 Mar 20247.719.007.718.688.6892,200
07 Mar 20247.978.577.978.408.4038,200
06 Mar 20247.958.247.927.977.9721,300
05 Mar 20247.908.237.907.967.9625,500
04 Mar 20248.178.217.907.907.9022,300
01 Mar 20247.858.097.857.917.9123,100
29 Feb 20247.998.097.717.857.8545,900
28 Feb 20248.008.308.008.008.0016,200
27 Feb 20248.208.348.058.088.0816,200
26 Feb 20248.438.648.118.268.2625,000
23 Feb 20248.598.598.358.388.3816,700
22 Feb 20248.198.588.128.578.5724,300
21 Feb 20248.278.428.188.288.2826,100
20 Feb 20248.308.448.308.338.3317,400
16 Feb 20248.508.558.318.438.4320,100
15 Feb 20248.688.778.408.508.5018,700
14 Feb 20248.758.898.658.718.7118,000
13 Feb 20248.718.858.618.728.7214,200
12 Feb 20249.079.338.958.958.9530,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...