American Outdoor Brands Inc (AOUT) Historical Stock Data
8.30 ↓0.02 (-0.24%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AOUT is up 0.39% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.36 | 8.30 | ↓$0.06 (-0.72%) | 8.21 | 8.39 | 15.77K |
| 2024-04-23 | 8.31 | 8.32 | ↑$0.01 (0.12%) | 8.31 | 8.48 | 27.47K |
| 2024-04-22 | 8.53 | 8.37 | ↓$0.16 (-1.88%) | 8.32 | 8.63 | 31.47K |
| 2024-04-19 | 8.54 | 8.65 | ↑$0.11 (1.29%) | 8.39 | 8.78 | 16.84K |
| 2024-04-18 | 8.17 | 8.63 | ↑$0.46 (5.63%) | 8.17 | 8.63 | 24.17K |
| 2024-04-17 | 8.20 | 8.21 | ↑$0.01 (0.12%) | 8.12 | 8.28 | 28.51K |
| 2024-04-16 | 8.11 | 8.23 | ↑$0.12 (1.48%) | 8.11 | 8.34 | 58.30K |
| 2024-04-15 | 8.25 | 8.14 | ↓$0.11 (-1.33%) | 8.10 | 8.48 | 10.30K |
| 2024-04-12 | 8.56 | 8.24 | ↓$0.32 (-3.74%) | 8.15 | 8.75 | 50.96K |
| 2024-04-11 | 8.67 | 8.65 | ↓$0.02 (-0.23%) | 8.56 | 8.71 | 22.02K |
| 2024-04-10 | 8.67 | 8.71 | ↑$0.05 (0.52%) | 8.61 | 8.77 | 15.39K |
| 2024-04-09 | 8.80 | 8.76 | ↓$0.04 (-0.45%) | 8.71 | 8.91 | 19.62K |
| 2024-04-08 | 8.72 | 8.85 | ↑$0.13 (1.49%) | 8.67 | 8.99 | 23.08K |
| 2024-04-05 | 8.63 | 8.77 | ↑$0.14 (1.62%) | 8.55 | 8.78 | 15.46K |
| 2024-04-04 | 8.80 | 8.69 | ↓$0.11 (-1.25%) | 8.65 | 8.94 | 22.63K |
| 2024-04-03 | 8.54 | 8.76 | ↑$0.22 (2.58%) | 8.54 | 8.99 | 36.05K |
| 2024-04-02 | 8.37 | 8.66 | ↑$0.29 (3.46%) | 8.36 | 8.73 | 28.60K |
| 2024-04-01 | 8.74 | 8.64 | ↓$0.10 (-1.14%) | 8.32 | 8.84 | 32.17K |
| 2024-03-28 | 8.59 | 8.80 | ↑$0.21 (2.44%) | 8.52 | 8.86 | 15.67K |
| 2024-03-27 | 8.62 | 8.65 | ↑$0.03 (0.35%) | 8.60 | 8.89 | 20.64K |
| 2024-03-26 | 8.32 | 8.62 | ↑$0.30 (3.61%) | 8.32 | 8.75 | 21.38K |
| 2024-03-25 | 8.72 | 8.36 | ↓$0.36 (-4.13%) | 8.36 | 8.74 | 29.53K |
| 2024-03-22 | 9.09 | 8.73 | ↓$0.36 (-3.96%) | 8.70 | 9.09 | 14.94K |
| 2024-03-21 | 8.92 | 8.95 | ↑$0.03 (0.34%) | 8.92 | 9.09 | 16.27K |
| 2024-03-20 | 8.52 | 8.89 | ↑$0.37 (4.34%) | 8.52 | 8.89 | 43.11K |
| 2024-03-19 | 8.60 | 8.57 | ↓$0.03 (-0.35%) | 8.54 | 8.76 | 28.40K |
| 2024-03-18 | 8.42 | 8.55 | ↑$0.13 (1.54%) | 8.37 | 8.75 | 29.62K |
| 2024-03-15 | 8.57 | 8.49 | ↓$0.08 (-0.93%) | 8.48 | 8.93 | 92.84K |
| 2024-03-14 | 8.62 | 8.70 | ↑$0.08 (0.93%) | 8.43 | 8.76 | 24.84K |
| 2024-03-13 | 8.62 | 8.62 | ↑$0.00 (0.00%) | 8.56 | 8.87 | 27.20K |
Create an account or log in to view more rows.
$AOUT cup and handle forming
$AOUT what V recovery or fake pump
$AOUT Price target here?
$AOUT buy the dip…smfh
$AOUT trash
$AOUT what a horse shit show!
$AOUT it's true....
$AOUT Don't hold!!! Buy it
$AOUT C'mon
do a spike!!
$AOUT Momentum is building...