Free Trial

American Outdoor Brands (AOUT) Stock Chart & Stock Price History

American Outdoor Brands logo
$8.81
+0.05 (+0.57%)
(As of 12:19 PM ET)

American Outdoor Brands Stock Price Performance

5 Day
Performance
-4.76%
1 Month
Performance
-1.89%
3 Month
Performance
-2.11%
6 Month
Performance
+6.79%
Year-To-Date
Performance
+4.88%
1 Year
Performance
-1.34%
Receive AOUT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for American Outdoor Brands and its competitors with MarketBeat's FREE daily newsletter

AOUT Stock Chart for Monday, November, 4, 2024

American Outdoor Brands Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$8.52$8.76
+2.76%
$9.03$8.3119,789 shs$112.33 million
10/31/2024$9.25$8.52
-7.89%
$9.29$8.1497,956 shs$109.35 million
10/30/2024$9.30$9.25
-0.54%
$9.47$9.2214,842 shs$118.71 million
10/29/2024$9.30$9.30$9.44$9.2225,126 shs$119.36 million
10/28/2024$9.34$9.30
-0.43%
$9.47$9.1931,513 shs$119.92 million
10/25/2024$9.54$9.34
-2.10%
$9.60$9.2720,875 shs$120.44 million
10/24/2024$9.35$9.54
+2.03%
$9.54$9.2520,520 shs$123.02 million
10/23/2024$9.22$9.35
+1.41%
$9.41$8.9621,597 shs$120.57 million
10/22/2024$9.32$9.22
-1.07%
$9.40$9.057,982 shs$118.89 million
10/21/2024$9.35$9.32
-0.32%
$9.54$9.2439,114 shs$120.18 million
10/18/2024$9.47$9.35
-1.27%
$9.44$9.1414,140 shs$120.57 million
10/17/2024$9.54$9.47
-0.73%
$9.53$9.1823,757 shs$122.12 million
10/16/2024$9.19$9.54
+3.81%
$9.54$9.1058,092 shs$123.02 million
10/15/2024$9.10$9.19
+0.99%
$9.55$9.1326,926 shs$118.51 million
10/14/2024$9.54$9.10
-4.61%
$9.69$8.7333,335 shs$117.34 million
10/11/2024$9.20$9.54
+3.70%
$9.63$9.1637,448 shs$122.88 million
10/10/2024$9.00$9.20
+2.22%
$9.20$8.8645,908 shs$118.63 million
10/09/2024$9.00$9.00$9.05$8.7814,349 shs$116.06 million
10/08/2024$9.10$9.00
-1.10%
$9.18$8.7339,183 shs$116.06 million
10/07/2024$8.98$9.10
+1.34%
$9.18$8.8926,760 shs$117.34 million
10/04/2024$9.00$8.98
-0.22%
$9.07$8.918,325 shs$115.80 million
10/03/2024$9.03$9.00
-0.33%
$9.03$8.8313,155 shs$116.06 million
10/02/2024$8.78$9.03
+2.85%
$9.07$8.7018,590 shs$116.44 million
10/01/2024$9.22$8.78
-4.77%
$9.11$8.7817,589 shs$113.22 million
09/30/2024$9.05$9.22
+1.88%
$9.23$8.8221,776 shs$118.89 million
09/27/2024$8.98$9.05
+0.78%
$9.08$8.849,489 shs$116.29 million
09/26/2024$8.69$8.98
+3.34%
$9.14$8.7430,518 shs$115.39 million
09/25/2024$9.03$8.69
-3.77%
$9.01$8.6710,330 shs$111.67 million
09/24/2024$9.07$9.03
-0.44%
$9.15$8.9822,251 shs$116.44 million
09/23/2024$9.34$9.07
-2.89%
$9.29$8.5421,533 shs$116.96 million
09/20/2024$9.05$9.34
+3.20%
$9.35$9.0044,778 shs$120.44 million
09/19/2024$8.44$9.05
+7.23%
$9.19$8.5063,806 shs$116.70 million
09/18/2024$8.49$8.44
-0.59%
$8.79$8.4122,308 shs$108.83 million
09/17/2024$8.49$8.49$8.66$8.3829,693 shs$109.48 million
09/16/2024$8.70$8.49
-2.41%
$8.91$8.4742,227 shs$109.48 million
09/13/2024$8.25$8.70
+5.45%
$8.81$8.3415,443 shs$112.19 million
09/12/2024$8.58$8.25
-3.85%
$8.56$8.2528,443 shs$106.38 million
09/11/2024$8.34$8.58
+2.88%
$8.59$8.1912,850 shs$110.64 million
09/10/2024$8.55$8.34
-2.46%
$8.53$8.3213,203 shs$107.54 million
09/09/2024$9.09$8.55
-5.94%
$9.03$8.4218,546 shs$110.25 million
The pin that pops the AI bubble (Ad)

My new documentary explores the background to this pattern and how and why I believe it will almost certainly repeat itself with the AI frenzy. I urge you to watch it before you invest another cent. Again, to be clear, I’m no Chicken Little. Far from it.

So go here now to read my new report The Big AI Die-Up… while you still can.
09/06/2024$9.11$9.09
-0.22%
$9.27$8.4411,494 shs$117.22 million
09/05/2024$9.19$9.11
-0.87%
$9.25$8.8510,863 shs$117.47 million
09/04/2024$9.20$9.19
-0.11%
$9.21$9.078,965 shs$118.37 million
09/03/2024$9.22$9.20
-0.22%
$9.32$8.5610,921 shs$118.50 million
09/02/2024$9.22$9.22$9.41$9.1114,600 shs$118.75 million
08/30/2024$9.29$9.22
-0.75%
$9.41$9.1114,663 shs$118.89 million
08/29/2024$9.34$9.29
-0.54%
$9.30$9.116,606 shs$119.80 million
08/28/2024$9.36$9.34
-0.21%
$9.41$9.1015,360 shs$120.44 million
08/27/2024$9.11$9.36
+2.74%
$9.50$9.1317,729 shs$120.70 million
08/26/2024$9.11$9.11$9.40$8.7727,589 shs$117.47 million
08/23/2024$8.67$9.11
+5.07%
$9.14$8.7337,582 shs$117.47 million
08/22/2024$8.54$8.67
+1.52%
$8.83$8.4355,757 shs$111.80 million
08/21/2024$8.55$8.54
-0.12%
$8.70$8.477,626 shs$110.12 million
08/20/2024$8.35$8.55
+2.40%
$8.83$8.2724,106 shs$110.25 million
08/19/2024$8.46$8.35
-1.30%
$8.58$8.2645,740 shs$107.67 million
08/16/2024$8.73$8.46
-3.09%
$8.90$8.4127,720 shs$109.09 million
08/15/2024$8.81$8.73
-0.91%
$9.00$8.7214,531 shs$112.57 million
08/14/2024$8.95$8.81
-1.56%
$9.04$8.7921,350 shs$113.61 million
08/13/2024$8.82$8.95
+1.47%
$9.04$8.6816,059 shs$115.41 million
08/12/2024$8.99$8.82
-1.89%
$9.00$8.6224,728 shs$113.73 million
08/09/2024$8.82$8.99
+1.93%
$9.15$8.6333,782 shs$115.93 million
08/08/2024$8.61$8.82
+2.44%
$8.95$8.4816,845 shs$113.73 million
08/07/2024$8.85$8.61
-2.71%
$9.02$8.6113,903 shs$111.03 million
08/06/2024$8.99$8.85
-1.56%
$9.08$8.858,125 shs$114.12 million
08/05/2024$9.00$8.99
-0.11%
$8.99$8.1122,037 shs$115.93 million


This page (NASDAQ:AOUT) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners