American Outdoor Brands Inc (AOUT) Historical Stock Data
9.54 ↑0.00 (0.00%)
As of Market Close on July 1st, 2022.
Historical Data
In the past 30 trading days, AOUT is down -0.22% a day on average. There have been 12 days where American Outdoor Brands Inc closed green and 18 days where AOUT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 9.52 | 9.54 | ↑$0.02 (0.21%) | 9.48 | 9.69 | 113.84K |
| 2022-06-30 | 9.66 | 9.51 | ↓$0.15 (-1.55%) | 9.36 | 9.66 | 96.83K |
| 2022-06-29 | 10.10 | 9.70 | ↓$0.40 (-3.96%) | 9.56 | 10.10 | 85.34K |
| 2022-06-28 | 10.31 | 9.96 | ↓$0.35 (-3.39%) | 9.93 | 10.49 | 76.44K |
| 2022-06-27 | 10.84 | 10.31 | ↓$0.53 (-4.89%) | 10.20 | 10.84 | 86.61K |
| 2022-06-24 | 10.38 | 10.75 | ↑$0.37 (3.56%) | 10.38 | 11.28 | 1.66M |
| 2022-06-23 | 9.49 | 10.48 | ↑$0.99 (10.43%) | 9.49 | 10.48 | 191.46K |
| 2022-06-22 | 9.51 | 9.51 | ↑$0.00 (0.00%) | 9.46 | 9.99 | 216.03K |
| 2022-06-21 | 9.66 | 9.72 | ↑$0.06 (0.62%) | 9.16 | 9.99 | 292.59K |
| 2022-06-17 | 9.93 | 10.00 | ↑$0.07 (0.70%) | 9.81 | 10.08 | 195.96K |
| 2022-06-16 | 10.27 | 9.86 | ↓$0.41 (-3.99%) | 9.82 | 10.27 | 214.38K |
| 2022-06-15 | 10.67 | 10.46 | ↓$0.21 (-1.97%) | 10.37 | 10.67 | 174.62K |
| 2022-06-14 | 10.79 | 10.48 | ↓$0.31 (-2.87%) | 10.31 | 10.90 | 129.81K |
| 2022-06-13 | 10.99 | 10.80 | ↓$0.19 (-1.73%) | 10.65 | 11.04 | 129.18K |
| 2022-06-10 | 11.20 | 11.18 | ↓$0.02 (-0.18%) | 11.06 | 11.52 | 127.30K |
| 2022-06-09 | 11.24 | 11.36 | ↑$0.12 (1.07%) | 11.12 | 11.46 | 166.49K |
| 2022-06-08 | 11.55 | 11.27 | ↓$0.28 (-2.42%) | 11.24 | 11.64 | 104.20K |
| 2022-06-07 | 11.30 | 11.58 | ↑$0.28 (2.48%) | 11.30 | 11.75 | 209.56K |
| 2022-06-06 | 11.66 | 11.39 | ↓$0.27 (-2.32%) | 11.35 | 11.66 | 186.32K |
| 2022-06-03 | 11.66 | 11.51 | ↓$0.15 (-1.29%) | 11.35 | 11.66 | 126.26K |
| 2022-06-02 | 11.27 | 11.71 | ↑$0.44 (3.90%) | 11.27 | 11.82 | 117.28K |
| 2022-06-01 | 11.71 | 11.32 | ↓$0.39 (-3.33%) | 11.27 | 11.72 | 109.10K |
| 2022-05-31 | 11.62 | 11.57 | ↓$0.05 (-0.43%) | 11.54 | 11.86 | 92.74K |
| 2022-05-27 | 12.05 | 11.64 | ↓$0.41 (-3.40%) | 11.62 | 12.24 | 146.89K |
| 2022-05-26 | 11.35 | 11.98 | ↑$0.63 (5.55%) | 11.35 | 12.04 | 108.18K |
| 2022-05-25 | 10.40 | 11.19 | ↑$0.79 (7.60%) | 10.32 | 11.33 | 188.70K |
| 2022-05-24 | 10.85 | 10.46 | ↓$0.39 (-3.59%) | 10.13 | 11.00 | 168.15K |
| 2022-05-23 | 10.65 | 10.99 | ↑$0.34 (3.19%) | 10.42 | 11.40 | 181.55K |
| 2022-05-20 | 11.07 | 10.58 | ↓$0.49 (-4.43%) | 10.36 | 11.07 | 149.70K |
| 2022-05-19 | 10.93 | 10.90 | ↓$0.03 (-0.27%) | 10.61 | 11.04 | 116.13K |
Create an account or log in to view more rows.
$AOUT This may be your last opportunity to buy on the cheap??
$AOUT Very bullish action
$AOUT almost go time
$AOUT what happened
$AOUT added!
$AOUT Now I'm worried....
$AOUT day trade is ok to buy here but sell later
$AOUT flow comin
$AOUT NOT SELLING.
$AOUT warming up