ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

American Outdoor Brands, Inc. - Common Stock (NQ:AOUT)

8.301 +0.121 (+1.48%)
Streaming Delayed Price Updated: 3:27 PM EST, Jan 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 05, 2026 7.870 8.690 7.820 8.180 98,335 +0.26(+3.28%)
Jan 02, 2026 7.790 8.424 7.650 7.920 70,817 +0.19(+2.46%)
Dec 31, 2025 8.000 8.205 7.680 7.730 58,704 -0.30(-3.74%)
Dec 30, 2025 8.180 8.220 7.890 8.030 32,995 -0.19(-2.31%)
Dec 29, 2025 8.270 8.430 8.081 8.220 72,749 -0.06(-0.72%)
Dec 26, 2025 8.070 8.280 8.015 8.280 50,306 +0.21(+2.60%)
Dec 24, 2025 8.190 8.370 8.060 8.070 39,472 -0.14(-1.71%)
Dec 23, 2025 8.230 8.380 8.096 8.210 70,857 -0.10(-1.20%)
Dec 22, 2025 8.430 8.681 8.260 8.310 73,949 -0.11(-1.31%)
Dec 19, 2025 8.360 8.660 8.190 8.420 143,860 +0.06(+0.72%)
Dec 18, 2025 8.240 8.400 8.152 8.360 99,119 +0.18(+2.20%)
Dec 17, 2025 7.980 8.250 7.755 8.180 101,961 +0.18(+2.25%)
Dec 16, 2025 7.580 8.070 7.572 8.000 106,405 +0.30(+3.90%)
Dec 15, 2025 7.860 8.100 7.630 7.700 103,681 -0.19(-2.41%)
Dec 12, 2025 7.900 7.950 7.610 7.890 137,675 -0.05(-0.63%)
Dec 11, 2025 7.880 8.060 7.650 7.940 102,888 -0.10(-1.24%)
Dec 10, 2025 8.100 8.160 7.650 8.040 190,844 +0.34(+4.42%)
Dec 09, 2025 7.220 7.900 7.220 7.700 255,580 +0.50(+6.94%)
Dec 08, 2025 7.150 7.550 7.040 7.200 103,465 +0.09(+1.27%)
Dec 05, 2025 7.060 7.468 7.060 7.110 61,749 +0.06(+0.85%)
Dec 04, 2025 6.840 7.170 6.710 7.050 85,512 -0.04(-0.56%)
Dec 03, 2025 6.870 7.100 6.840 7.090 68,887 +0.24(+3.50%)
Dec 02, 2025 6.910 6.950 6.650 6.850 58,433 -0.09(-1.30%)
Dec 01, 2025 7.040 7.145 6.860 6.940 76,168 -0.23(-3.21%)
Nov 28, 2025 7.070 7.205 7.000 7.170 34,797 +0.09(+1.27%)
Nov 26, 2025 7.100 7.190 6.930 7.080 65,264 +0.00(+0.00%)
Nov 25, 2025 6.770 7.135 6.770 7.080 61,428 +0.31(+4.58%)
Nov 24, 2025 6.670 6.900 6.670 6.770 31,499 +0.12(+1.80%)
Nov 21, 2025 6.430 6.750 6.290 6.650 79,484 +0.18(+2.78%)
Nov 20, 2025 6.520 6.520 6.391 6.470 160,250 +0.04(+0.62%)
Nov 19, 2025 6.470 6.500 6.385 6.430 83,944 +0.00(+0.00%)
Nov 18, 2025 6.340 6.560 6.259 6.430 87,289 +0.07(+1.10%)
Nov 17, 2025 6.420 6.565 6.360 6.360 175,500 -0.09(-1.40%)
Nov 14, 2025 6.500 6.575 6.320 6.450 72,578 -0.05(-0.77%)
Nov 13, 2025 6.570 6.745 6.460 6.500 52,154 -0.14(-2.11%)
Nov 12, 2025 6.650 6.796 6.610 6.640 49,860 -0.06(-0.90%)
Nov 11, 2025 6.770 6.785 6.630 6.700 33,480 -0.04(-0.59%)
Nov 10, 2025 6.660 6.830 6.640 6.740 72,018 +0.18(+2.74%)
Nov 07, 2025 6.600 6.650 6.280 6.560 142,188 -0.04(-0.61%)
Nov 06, 2025 6.880 6.880 6.492 6.600 73,784 -0.25(-3.65%)
Nov 05, 2025 6.610 6.850 6.540 6.850 65,887 +0.25(+3.79%)
Nov 04, 2025 6.680 6.735 6.530 6.600 52,381 -0.20(-2.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.