American Outdoor Brands Inc (AOUT) Historical Stock Data
15.40 ↑0.32 (2.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AOUT is up 1.68% a day on average. There have been 25 days where American Outdoor Brands Inc closed green and 5 days where AOUT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 14.94 | 15.40 | ↑$0.46 (3.08%) | 14.86 | 15.47 | 38.46K |
| 2024-12-24 | 15.04 | 15.09 | ↑$0.05 (0.30%) | 14.73 | 15.13 | 24.53K |
| 2024-12-23 | 14.98 | 14.94 | ↓$0.04 (-0.27%) | 14.81 | 15.10 | 49.81K |
| 2024-12-20 | 15.11 | 14.98 | ↓$0.13 (-0.86%) | 14.93 | 15.40 | 51.05K |
| 2024-12-19 | 14.77 | 14.96 | ↑$0.19 (1.29%) | 14.39 | 15.16 | 86.42K |
| 2024-12-18 | 15.24 | 14.76 | ↓$0.48 (-3.15%) | 14.76 | 16.00 | 118.79K |
| 2024-12-17 | 15.00 | 15.15 | ↑$0.15 (1.00%) | 14.75 | 15.24 | 73.26K |
| 2024-12-16 | 14.96 | 15.01 | ↑$0.05 (0.33%) | 14.58 | 15.49 | 78.99K |
| 2024-12-13 | 15.07 | 15.07 | ↑$0.00 (0.00%) | 14.96 | 15.30 | 76.48K |
| 2024-12-12 | 14.78 | 15.23 | ↑$0.45 (3.04%) | 14.50 | 15.38 | 100.88K |
| 2024-12-11 | 14.51 | 14.75 | ↑$0.24 (1.65%) | 14.40 | 15.05 | 112.19K |
| 2024-12-10 | 14.25 | 14.50 | ↑$0.25 (1.75%) | 13.81 | 14.50 | 109.49K |
| 2024-12-09 | 13.25 | 14.34 | ↑$1.09 (8.23%) | 13.16 | 15.09 | 336.74K |
| 2024-12-06 | 12.43 | 13.23 | ↑$0.80 (6.44%) | 11.43 | 13.24 | 393.14K |
| 2024-12-05 | 10.00 | 10.90 | ↑$0.90 (9.00%) | 9.98 | 11.15 | 278.51K |
| 2024-12-04 | 9.89 | 10.00 | ↑$0.11 (1.11%) | 9.71 | 10.03 | 113.28K |
| 2024-12-03 | 9.79 | 9.89 | ↑$0.10 (1.02%) | 9.76 | 9.99 | 69.36K |
| 2024-12-02 | 9.75 | 9.87 | ↑$0.12 (1.23%) | 9.64 | 9.93 | 51.60K |
| 2024-11-29 | 9.86 | 9.81 | ↓$0.05 (-0.51%) | 9.61 | 9.90 | 18.19K |
| 2024-11-27 | 9.75 | 9.75 | ↑$0.00 (0.00%) | 9.58 | 9.89 | 30.40K |
| 2024-11-26 | 9.50 | 9.70 | ↑$0.20 (2.11%) | 9.32 | 9.85 | 33.20K |
| 2024-11-25 | 9.77 | 9.57 | ↓$0.20 (-2.05%) | 9.56 | 9.79 | 54.63K |
| 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 |
Create an account or log in to view more rows.
$AOUT already bouncing back.
$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