American Outdoor Brands Inc (AOUT) Historical Stock Data
9.79 ↑0.21 (2.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AOUT is up 0.38% a day on average. There have been 18 days where American Outdoor Brands Inc closed green and 12 days where AOUT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 9.40 | 9.79 | ↑$0.39 (4.15%) | 9.25 | 9.84 | 49.63K |
| 2024-11-21 | 9.28 | 9.58 | ↑$0.30 (3.23%) | 9.23 | 9.61 | 53.08K |
| 2024-11-20 | 9.16 | 9.34 | ↑$0.18 (1.97%) | 9.01 | 9.34 | 76.99K |
| 2024-11-19 | 9.05 | 9.22 | ↑$0.17 (1.88%) | 8.81 | 9.35 | 270.75K |
| 2024-11-18 | 9.01 | 9.03 | ↑$0.02 (0.22%) | 8.86 | 9.31 | 62.89K |
| 2024-11-15 | 9.03 | 9.10 | ↑$0.07 (0.78%) | 8.84 | 9.21 | 33.72K |
| 2024-11-14 | 9.06 | 9.12 | ↑$0.06 (0.66%) | 8.98 | 9.20 | 13.01K |
| 2024-11-13 | 8.90 | 9.15 | ↑$0.25 (2.81%) | 8.90 | 9.22 | 50.04K |
| 2024-11-12 | 8.81 | 8.96 | ↑$0.15 (1.70%) | 8.76 | 9.25 | 47.50K |
| 2024-11-11 | 9.27 | 8.82 | ↓$0.45 (-4.85%) | 8.79 | 9.27 | 44.23K |
| 2024-11-08 | 9.31 | 9.29 | ↓$0.02 (-0.21%) | 9.12 | 9.39 | 28.39K |
| 2024-11-07 | 9.14 | 9.39 | ↑$0.25 (2.74%) | 8.94 | 9.40 | 75.80K |
| 2024-11-06 | 9.10 | 9.12 | ↑$0.02 (0.22%) | 9.00 | 9.24 | 31.87K |
| 2024-11-05 | 8.85 | 9.10 | ↑$0.25 (2.82%) | 8.78 | 9.10 | 34.70K |
| 2024-11-04 | 8.78 | 8.96 | ↑$0.18 (2.05%) | 8.57 | 9.09 | 39.76K |
| 2024-11-01 | 8.44 | 8.76 | ↑$0.32 (3.73%) | 8.31 | 9.03 | 19.79K |
| 2024-10-31 | 9.29 | 8.52 | ↓$0.77 (-8.29%) | 8.14 | 9.29 | 97.96K |
| 2024-10-30 | 9.28 | 9.25 | ↓$0.03 (-0.27%) | 9.22 | 9.47 | 14.84K |
| 2024-10-29 | 9.31 | 9.30 | ↓$0.01 (-0.11%) | 9.22 | 9.44 | 25.13K |
| 2024-10-28 | 9.32 | 9.30 | ↓$0.02 (-0.21%) | 9.19 | 9.47 | 31.51K |
| 2024-10-25 | 9.60 | 9.34 | ↓$0.26 (-2.71%) | 9.27 | 9.60 | 20.88K |
| 2024-10-24 | 9.41 | 9.54 | ↑$0.13 (1.38%) | 9.25 | 9.54 | 20.52K |
| 2024-10-23 | 9.23 | 9.35 | ↑$0.12 (1.30%) | 8.96 | 9.43 | 21.60K |
| 2024-10-22 | 9.32 | 9.22 | ↓$0.10 (-1.07%) | 9.04 | 9.40 | 7.98K |
| 2024-10-21 | 9.45 | 9.32 | ↓$0.13 (-1.38%) | 9.24 | 9.54 | 39.11K |
| 2024-10-18 | 9.44 | 9.35 | ↓$0.09 (-0.95%) | 9.14 | 9.44 | 14.14K |
| 2024-10-17 | 9.53 | 9.47 | ↓$0.06 (-0.63%) | 9.18 | 9.53 | 23.76K |
| 2024-10-16 | 9.32 | 9.54 | ↑$0.22 (2.36%) | 9.10 | 9.54 | 58.12K |
| 2024-10-15 | 9.18 | 9.19 | ↑$0.01 (0.11%) | 9.13 | 9.55 | 26.93K |
| 2024-10-14 | 9.30 | 9.10 | ↓$0.20 (-2.15%) | 8.73 | 9.69 | 33.34K |
Create an account or log in to view more rows.
$AOUT Powell save me
$AOUT pressure
$AOUT Momentum is building...
$AOUT take us to the moon
lets goooooo
$AOUT id rather have a dip then rip than a gap and crap
$AOUT Who else bought the dip on Friday?
$AOUT the time is near
$AOUT cup and handle forming
$AOUT what V recovery or fake pump
$AOUT Price target here?