Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Outdoor Brands Inc (NQ: AOUT )

8.280 -0.060 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 8.350 8.350 7.820 7.820 31,102 -0.56(-6.68%)
Apr 29, 2024 7.840 8.390 7.810 8.380 34,163 +0.49(+6.21%)
Apr 26, 2024 8.070 8.250 7.770 7.890 73,497 -0.21(-2.59%)
Apr 25, 2024 8.160 8.230 8.080 8.100 26,201 -0.20(-2.41%)
Apr 24, 2024 8.360 8.390 8.210 8.300 15,770 -0.02(-0.24%)
Apr 23, 2024 8.310 8.480 8.310 8.320 27,474 -0.05(-0.60%)
Apr 22, 2024 8.530 8.630 8.320 8.370 31,470 -0.28(-3.24%)
Apr 19, 2024 8.540 8.780 8.390 8.650 16,841 +0.02(+0.23%)
Apr 18, 2024 8.170 8.630 8.170 8.630 24,173 +0.42(+5.12%)
Apr 17, 2024 8.200 8.280 8.123 8.210 28,514 -0.02(-0.24%)
Apr 16, 2024 8.110 8.340 8.110 8.230 58,303 +0.09(+1.11%)
Apr 15, 2024 8.250 8.480 8.100 8.140 10,301 -0.10(-1.21%)
Apr 12, 2024 8.560 8.746 8.150 8.240 50,960 -0.41(-4.74%)
Apr 11, 2024 8.670 8.705 8.561 8.650 22,019 -0.06(-0.69%)
Apr 10, 2024 8.665 8.771 8.610 8.710 15,385 -0.05(-0.57%)
Apr 09, 2024 8.800 8.910 8.710 8.760 19,618 -0.09(-1.02%)
Apr 08, 2024 8.720 8.990 8.670 8.850 23,078 +0.08(+0.91%)
Apr 05, 2024 8.630 8.780 8.550 8.770 15,463 +0.08(+0.92%)
Apr 04, 2024 8.800 8.940 8.650 8.690 22,628 -0.07(-0.80%)
Apr 03, 2024 8.540 8.990 8.540 8.760 36,050 +0.10(+1.15%)
Apr 02, 2024 8.370 8.730 8.360 8.660 28,600 +0.02(+0.23%)
Apr 01, 2024 8.740 8.840 8.320 8.640 32,170 -0.16(-1.82%)
Mar 28, 2024 8.590 8.860 8.517 8.800 15,672 +0.15(+1.73%)
Mar 27, 2024 8.620 8.840 8.600 8.650 20,635 +0.03(+0.35%)
Mar 26, 2024 8.320 8.750 8.320 8.620 21,377 +0.26(+3.11%)
Mar 25, 2024 8.720 8.740 8.360 8.360 29,530 -0.37(-4.24%)
Mar 22, 2024 9.090 9.090 8.700 8.730 14,938 -0.22(-2.46%)
Mar 21, 2024 8.920 9.088 8.920 8.950 16,268 +0.06(+0.67%)
Mar 20, 2024 8.520 8.890 8.520 8.890 43,114 +0.32(+3.73%)
Mar 19, 2024 8.600 8.759 8.540 8.570 28,403 +0.02(+0.23%)
Mar 18, 2024 8.420 8.748 8.370 8.550 29,622 +0.06(+0.71%)
Mar 15, 2024 8.570 8.930 8.480 8.490 92,836 -0.21(-2.41%)
Mar 14, 2024 8.620 8.760 8.434 8.700 24,837 +0.08(+0.93%)
Mar 13, 2024 8.620 8.870 8.564 8.620 27,181 -0.02(-0.23%)
Mar 12, 2024 8.600 8.850 8.450 8.640 62,179 +0.23(+2.73%)
Mar 11, 2024 8.630 8.840 8.410 8.410 25,136 -0.27(-3.11%)
Mar 08, 2024 7.710 9.000 7.710 8.680 92,228 +0.28(+3.33%)
Mar 07, 2024 7.970 8.570 7.970 8.400 38,225 +0.43(+5.40%)
Mar 06, 2024 7.950 8.240 7.918 7.970 21,332 +0.01(+0.13%)
Mar 05, 2024 7.900 8.230 7.900 7.960 25,501 +0.06(+0.76%)
Mar 04, 2024 8.170 8.210 7.900 7.900 22,532 -0.01(-0.13%)
Mar 01, 2024 7.850 8.090 7.850 7.910 23,065 +0.06(+0.76%)
Feb 29, 2024 7.990 8.090 7.710 7.850 45,856 -0.15(-1.88%)
Feb 28, 2024 8.000 8.301 8.000 8.000 16,187 -0.08(-0.99%)
Feb 27, 2024 8.200 8.343 8.050 8.080 16,212 -0.18(-2.18%)
Feb 26, 2024 8.430 8.640 8.110 8.260 24,998 -0.12(-1.43%)
Feb 23, 2024 8.590 8.590 8.350 8.380 16,709 -0.19(-2.22%)
Feb 22, 2024 8.190 8.580 8.120 8.570 24,284 +0.29(+3.50%)
Feb 21, 2024 8.270 8.420 8.180 8.280 26,059 -0.05(-0.60%)
Feb 20, 2024 8.300 8.440 8.300 8.330 17,436 -0.10(-1.19%)
Feb 16, 2024 8.500 8.546 8.310 8.430 20,126 -0.07(-0.82%)
Feb 15, 2024 8.680 8.765 8.400 8.500 18,655 -0.21(-2.41%)
Feb 14, 2024 8.750 8.885 8.650 8.710 18,031 -0.01(-0.11%)
Feb 13, 2024 8.710 8.850 8.610 8.720 14,196 -0.23(-2.57%)
Feb 12, 2024 9.070 9.330 8.950 8.950 30,010 -0.04(-0.44%)
Feb 09, 2024 8.660 9.110 8.660 8.990 43,489 +0.05(+0.56%)
Feb 08, 2024 8.620 8.990 8.574 8.940 16,250 +0.28(+3.23%)
Feb 07, 2024 8.660 8.740 8.570 8.660 14,057 -0.05(-0.57%)
Feb 06, 2024 8.770 8.938 8.656 8.710 13,296 +0.01(+0.11%)
Feb 05, 2024 9.120 9.120 8.650 8.700 35,071 -0.45(-4.92%)
Feb 02, 2024 8.890 9.190 8.780 9.150 37,493 +0.35(+3.98%)
Feb 01, 2024 8.540 8.810 8.540 8.800 21,431 +0.24(+2.80%)
Jan 31, 2024 8.610 8.882 8.550 8.560 50,611 -0.41(-4.57%)
Jan 30, 2024 9.230 9.230 8.940 8.970 19,857 -0.23(-2.50%)
Jan 29, 2024 9.410 9.537 9.200 9.200 23,306 -0.30(-3.16%)
Jan 26, 2024 9.180 9.500 8.940 9.500 51,141 +0.35(+3.83%)
Jan 25, 2024 9.290 9.290 9.054 9.150 41,267 +0.00(+0.00%)
Jan 24, 2024 9.000 9.160 8.917 9.150 24,180 +0.15(+1.67%)
Jan 23, 2024 9.180 9.350 8.940 9.000 54,021 -0.22(-2.39%)
Jan 22, 2024 9.090 9.300 9.070 9.220 69,142 +0.08(+0.88%)
Jan 19, 2024 9.200 9.200 8.950 9.140 42,097 -0.01(-0.11%)
Jan 18, 2024 8.990 9.150 8.910 9.150 95,107 +0.12(+1.33%)
Jan 17, 2024 8.930 9.350 8.850 9.030 96,755 +0.18(+2.03%)
Jan 16, 2024 8.750 9.060 8.603 8.850 57,832 +0.08(+0.91%)
Jan 12, 2024 8.700 8.925 8.600 8.770 51,205 +0.07(+0.80%)
Jan 11, 2024 8.440 8.830 8.380 8.700 42,092 +0.31(+3.69%)
Jan 10, 2024 8.295 8.450 8.283 8.390 21,570 +0.05(+0.60%)
Jan 09, 2024 8.330 8.570 8.270 8.340 19,414 -0.07(-0.83%)
Jan 08, 2024 8.450 8.600 8.253 8.410 18,361 -0.01(-0.12%)
Jan 05, 2024 8.250 8.645 8.250 8.420 41,816 +0.12(+1.45%)
Jan 04, 2024 8.380 8.440 8.280 8.300 21,649 -0.12(-1.43%)
Jan 03, 2024 8.920 8.950 8.320 8.420 50,607 -0.47(-5.29%)
Jan 02, 2024 8.480 9.020 8.350 8.890 49,066 +0.49(+5.83%)
Dec 29, 2023 8.500 8.500 8.292 8.400 10,658 -0.12(-1.41%)
Dec 28, 2023 8.370 8.580 8.150 8.520 34,714 +0.07(+0.83%)
Dec 27, 2023 8.500 8.750 8.360 8.450 15,939 -0.09(-1.05%)
Dec 26, 2023 8.360 8.660 8.309 8.540 28,478 +0.00(+0.00%)
Dec 22, 2023 8.690 8.760 8.200 8.540 42,967 -0.22(-2.51%)
Dec 21, 2023 8.530 9.182 8.500 8.760 77,258 +0.32(+3.79%)
Dec 20, 2023 8.170 8.555 8.150 8.440 34,874 +0.18(+2.24%)
Dec 19, 2023 7.650 8.310 7.580 8.255 99,938 +0.80(+10.66%)
Dec 18, 2023 7.510 7.810 7.400 7.460 88,422 -0.09(-1.19%)
Dec 15, 2023 7.510 7.630 7.380 7.550 65,745 +0.04(+0.53%)
Dec 14, 2023 7.570 7.750 7.462 7.510 57,965 -0.16(-2.09%)
Dec 13, 2023 7.190 7.700 7.190 7.670 76,790 +0.42(+5.79%)
Dec 12, 2023 7.400 7.604 7.220 7.250 59,204 -0.14(-1.89%)
Dec 11, 2023 7.820 7.820 7.320 7.390 101,959 -0.47(-5.98%)
Dec 08, 2023 7.710 8.000 7.610 7.860 43,695 +0.06(+0.77%)
Dec 07, 2023 8.360 8.360 7.660 7.800 33,348 -0.05(-0.64%)
Dec 06, 2023 8.000 8.180 7.830 7.850 61,054 +0.04(+0.51%)
Dec 05, 2023 8.030 8.104 7.798 7.810 57,324 -0.27(-3.34%)
Dec 04, 2023 8.270 8.530 8.010 8.080 34,075 -0.32(-3.81%)
Dec 01, 2023 8.450 8.580 8.026 8.400 78,029 -0.19(-2.21%)
Nov 30, 2023 8.410 8.710 8.350 8.590 64,599 +0.15(+1.78%)
Nov 29, 2023 8.510 8.690 8.320 8.440 60,423 -0.05(-0.59%)
Nov 28, 2023 8.250 8.500 8.230 8.490 38,328 +0.16(+1.92%)
Nov 27, 2023 8.470 8.555 8.330 8.330 24,585 -0.14(-1.65%)
Nov 24, 2023 8.500 8.500 8.270 8.470 8,718 +0.04(+0.47%)
Nov 22, 2023 8.360 8.580 8.190 8.430 22,728 +0.03(+0.36%)
Nov 21, 2023 8.240 8.420 8.087 8.400 35,089 +0.06(+0.72%)
Nov 20, 2023 8.140 8.450 8.030 8.340 32,219 +0.08(+0.97%)
Nov 17, 2023 8.470 8.530 8.215 8.260 12,816 -0.05(-0.60%)
Nov 16, 2023 8.500 8.620 8.090 8.310 29,403 -0.19(-2.24%)
Nov 15, 2023 8.160 8.596 8.160 8.500 25,454 +0.26(+3.16%)
Nov 14, 2023 8.050 8.300 7.970 8.240 22,286 +0.19(+2.36%)
Nov 13, 2023 7.860 8.300 7.860 8.050 62,044 +0.05(+0.63%)
Nov 10, 2023 8.030 8.455 7.670 8.000 51,241 -0.09(-1.11%)
Nov 09, 2023 8.410 8.430 8.040 8.090 27,373 -0.23(-2.76%)
Nov 08, 2023 8.380 8.630 8.205 8.320 35,504 -0.24(-2.80%)
Nov 07, 2023 9.070 9.210 8.560 8.560 16,351 -0.50(-5.52%)
Nov 06, 2023 9.060 9.240 8.900 9.060 16,154 +0.13(+1.46%)
Nov 03, 2023 9.040 9.115 8.795 8.930 10,816 +0.05(+0.56%)
Nov 02, 2023 9.030 9.045 8.870 8.880 12,067 -0.15(-1.66%)
Nov 01, 2023 8.880 9.175 8.747 9.030 10,487 +0.15(+1.69%)
Oct 31, 2023 8.270 8.880 8.270 8.880 43,169 +0.53(+6.35%)
Oct 30, 2023 8.410 8.610 8.000 8.350 42,376 +0.05(+0.60%)
Oct 27, 2023 8.760 8.820 8.260 8.300 34,283 -0.49(-5.57%)
Oct 26, 2023 9.090 9.090 8.780 8.790 18,409 -0.24(-2.66%)
Oct 25, 2023 8.830 9.130 8.830 9.030 19,315 +0.13(+1.46%)
Oct 24, 2023 8.950 9.040 8.872 8.900 22,097 -0.03(-0.34%)
Oct 23, 2023 9.190 9.390 8.830 8.930 29,378 -0.17(-1.87%)
Oct 20, 2023 9.405 9.530 9.035 9.100 22,357 -0.32(-3.40%)
Oct 19, 2023 9.480 9.650 9.370 9.420 40,755 +0.01(+0.11%)
Oct 18, 2023 9.510 9.590 9.361 9.410 23,888 -0.18(-1.88%)
Oct 17, 2023 9.460 9.800 9.375 9.590 28,750 +0.06(+0.63%)
Oct 16, 2023 9.420 9.675 9.380 9.530 37,950 +0.03(+0.32%)
Oct 13, 2023 9.380 9.640 9.307 9.500 25,996 +0.10(+1.06%)
Oct 12, 2023 9.460 9.501 9.330 9.400 65,371 +0.05(+0.53%)
Oct 11, 2023 9.390 9.605 9.350 9.350 20,579 -0.06(-0.64%)
Oct 10, 2023 9.440 9.560 9.410 9.410 17,176 -0.08(-0.84%)
Oct 09, 2023 9.340 9.610 9.340 9.490 21,073 +0.04(+0.42%)
Oct 06, 2023 9.650 9.655 9.430 9.450 24,244 -0.18(-1.82%)
Oct 05, 2023 9.680 9.870 9.560 9.625 32,504 -0.02(-0.16%)
Oct 04, 2023 9.620 9.723 9.480 9.640 24,632 +0.09(+0.94%)
Oct 03, 2023 9.900 10.00 9.550 9.550 72,619 -0.15(-1.55%)
Oct 02, 2023 9.790 9.825 9.678 9.700 23,213 -0.08(-0.82%)
Sep 29, 2023 9.820 9.860 9.720 9.780 12,905 +0.02(+0.20%)
Sep 28, 2023 9.560 9.850 9.550 9.760 13,853 +0.21(+2.20%)
Sep 27, 2023 9.650 9.770 9.550 9.550 12,833 +0.01(+0.10%)
Sep 26, 2023 9.690 9.960 9.540 9.540 38,379 -0.27(-2.75%)
Sep 25, 2023 9.760 9.930 9.810 9.810 23,656 +0.06(+0.62%)
Sep 22, 2023 9.710 9.750 9.435 9.750 31,567 +0.10(+1.04%)
Sep 21, 2023 9.420 9.720 9.390 9.650 30,165 +0.13(+1.37%)
Sep 20, 2023 9.450 9.634 9.450 9.520 21,773 +0.07(+0.74%)
Sep 19, 2023 9.430 9.545 9.305 9.450 23,723 -0.02(-0.21%)
Sep 18, 2023 9.380 9.525 9.380 9.470 28,133 +0.02(+0.21%)
Sep 15, 2023 9.510 9.610 9.390 9.450 57,413 -0.03(-0.32%)
Sep 14, 2023 9.390 9.520 9.295 9.480 31,135 +0.09(+0.96%)
Sep 13, 2023 9.320 9.525 9.260 9.390 60,077 +0.00(+0.00%)
Sep 12, 2023 9.560 9.670 9.380 9.390 44,254 -0.24(-2.49%)
Sep 11, 2023 9.420 9.810 9.420 9.630 25,204 +0.17(+1.80%)
Sep 08, 2023 9.550 9.760 9.271 9.460 59,294 -0.05(-0.53%)
Sep 07, 2023 9.920 9.920 9.370 9.510 93,401 -0.38(-3.84%)
Sep 06, 2023 10.00 10.00 9.820 9.890 28,346 -0.05(-0.50%)
Sep 05, 2023 9.970 10.09 9.840 9.940 43,439 -0.03(-0.30%)
Sep 01, 2023 9.840 10.12 9.680 9.970 36,612 +0.15(+1.53%)
Aug 31, 2023 10.05 10.35 9.810 9.820 48,568 -0.20(-2.00%)
Aug 30, 2023 9.660 10.02 9.360 10.02 108,984 +0.42(+4.37%)
Aug 29, 2023 9.790 9.940 9.600 9.600 9,512 -0.12(-1.23%)
Aug 28, 2023 9.430 9.890 9.299 9.720 83,478 +0.29(+3.13%)
Aug 25, 2023 9.530 9.580 9.310 9.425 43,257 -0.14(-1.52%)
Aug 24, 2023 9.540 9.640 9.359 9.570 29,997 +0.02(+0.21%)
Aug 23, 2023 9.330 9.570 9.250 9.550 36,626 +0.27(+2.91%)
Aug 22, 2023 9.400 9.460 9.200 9.280 54,348 -0.12(-1.28%)
Aug 21, 2023 9.310 9.550 9.310 9.400 62,123 +0.15(+1.62%)
Aug 18, 2023 9.350 9.410 9.090 9.250 52,412 -0.20(-2.12%)
Aug 17, 2023 9.480 9.490 9.213 9.450 30,675 +0.07(+0.75%)
Aug 16, 2023 9.580 9.630 9.320 9.380 42,481 -0.29(-3.00%)
Aug 15, 2023 9.470 9.750 9.330 9.670 46,090 +0.11(+1.15%)
Aug 14, 2023 9.400 9.560 9.385 9.560 32,785 +0.11(+1.16%)
Aug 11, 2023 9.280 9.670 9.280 9.450 34,452 +0.12(+1.29%)
Aug 10, 2023 9.350 9.450 9.010 9.330 20,843 +0.23(+2.53%)
Aug 09, 2023 9.110 9.255 8.900 9.100 37,290 +0.03(+0.33%)
Aug 08, 2023 9.110 9.110 8.830 9.070 23,878 -0.03(-0.33%)
Aug 07, 2023 9.200 9.230 8.910 9.100 32,222 -0.17(-1.83%)
Aug 04, 2023 9.250 9.620 9.200 9.270 28,802 +0.01(+0.11%)
Aug 03, 2023 9.680 9.680 9.260 9.260 22,355 -0.53(-5.41%)
Aug 02, 2023 9.640 9.940 9.570 9.790 46,907 +0.19(+1.98%)
Aug 01, 2023 9.470 9.795 9.213 9.600 53,261 +0.10(+1.05%)
Jul 31, 2023 8.940 9.510 8.880 9.500 87,074 +0.50(+5.56%)
Jul 28, 2023 8.810 9.130 8.810 9.000 147,120 +0.19(+2.16%)
Jul 27, 2023 8.900 9.000 8.676 8.810 40,570 -0.09(-1.01%)
Jul 26, 2023 8.670 8.940 8.650 8.900 25,715 +0.23(+2.65%)
Jul 25, 2023 8.970 9.000 8.670 8.670 41,144 -0.24(-2.69%)
Jul 24, 2023 9.000 9.078 8.850 8.910 29,518 -0.04(-0.45%)
Jul 21, 2023 9.040 9.490 8.880 8.950 23,409 -0.02(-0.22%)
Jul 20, 2023 9.040 9.235 8.930 8.970 48,321 -0.14(-1.54%)
Jul 19, 2023 9.040 9.500 8.909 9.110 64,726 +0.09(+1.00%)
Jul 18, 2023 8.770 9.090 8.550 9.020 80,761 +0.32(+3.68%)
Jul 17, 2023 8.880 8.890 8.620 8.700 38,256 -0.20(-2.25%)
Jul 14, 2023 8.980 9.030 8.890 8.900 53,171 -0.09(-1.00%)
Jul 13, 2023 8.880 9.160 8.880 8.990 56,490 +0.10(+1.12%)
Jul 12, 2023 8.700 9.090 8.620 8.890 106,271 +0.29(+3.37%)
Jul 11, 2023 8.490 8.790 8.490 8.600 90,890 +0.12(+1.42%)
Jul 10, 2023 8.500 8.641 8.480 8.480 106,101 -0.02(-0.24%)
Jul 07, 2023 8.740 8.770 8.420 8.500 135,481 -0.16(-1.85%)
Jul 06, 2023 8.710 8.710 8.441 8.660 136,950 +0.04(+0.46%)
Jul 05, 2023 8.880 8.980 8.620 8.620 99,865 -0.27(-3.04%)
Jul 03, 2023 8.740 8.990 8.710 8.890 29,444 +0.21(+2.42%)
Jun 30, 2023 8.630 8.695 8.390 8.680 20,170 +0.12(+1.40%)
Jun 29, 2023 8.740 8.850 8.225 8.560 102,510 +0.59(+7.40%)
Jun 28, 2023 7.750 8.290 7.720 7.970 98,248 +0.33(+4.32%)
Jun 27, 2023 7.600 7.960 7.600 7.640 80,890 +0.08(+1.06%)
Jun 26, 2023 7.660 7.854 7.560 7.560 41,929 -0.09(-1.18%)
Jun 23, 2023 7.660 7.878 7.650 7.650 35,894 -0.05(-0.65%)
Jun 22, 2023 7.600 7.790 7.600 7.700 7,516 +0.05(+0.65%)
Jun 21, 2023 7.560 7.760 7.524 7.650 12,804 +0.15(+2.00%)
Jun 20, 2023 7.690 7.897 7.300 7.500 54,494 -0.25(-3.23%)
Jun 16, 2023 7.830 7.880 7.520 7.750 18,847 +0.00(+0.00%)
Jun 15, 2023 7.750 7.870 7.750 7.750 30,494 -0.41(-5.02%)
May 08, 2023 8.530 8.625 7.800 8.160 26,928 -0.37(-4.34%)
May 05, 2023 8.700 8.700 8.380 8.530 13,206 -0.07(-0.81%)
May 04, 2023 8.550 8.790 8.400 8.600 7,198 +0.02(+0.23%)
May 03, 2023 8.700 8.970 8.560 8.580 10,390 -0.11(-1.27%)
May 02, 2023 8.700 8.775 8.485 8.690 9,798 -0.10(-1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.