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)

6.700 -0.040 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 6.870 6.930 6.663 6.800 36,719 -0.07(-1.02%)
Oct 31, 2025 6.900 6.910 6.550 6.870 153,521 +0.09(+1.33%)
Oct 30, 2025 6.870 7.200 6.700 6.780 61,498 -0.18(-2.59%)
Oct 29, 2025 7.110 7.370 6.900 6.960 162,998 -0.16(-2.25%)
Oct 28, 2025 7.300 7.615 7.110 7.120 79,656 -0.23(-3.13%)
Oct 27, 2025 7.610 7.806 7.350 7.350 30,780 -0.25(-3.29%)
Oct 24, 2025 7.590 7.730 7.310 7.600 36,875 +0.07(+0.93%)
Oct 23, 2025 7.250 7.560 7.250 7.530 74,781 +0.31(+4.22%)
Oct 22, 2025 7.400 7.590 7.185 7.225 85,891 -0.17(-2.23%)
Oct 21, 2025 7.410 7.612 7.370 7.390 47,660 -0.04(-0.47%)
Oct 20, 2025 7.530 7.560 7.335 7.425 96,688 -0.00(-0.07%)
Oct 17, 2025 7.530 7.839 7.420 7.430 75,798 -0.10(-1.33%)
Oct 16, 2025 7.710 7.795 7.530 7.530 92,464 -0.19(-2.46%)
Oct 15, 2025 7.970 8.000 7.560 7.720 131,536 -0.19(-2.40%)
Oct 14, 2025 7.610 8.035 7.600 7.910 66,287 +0.19(+2.46%)
Oct 13, 2025 7.550 7.910 7.550 7.720 63,889 +0.20(+2.66%)
Oct 10, 2025 7.970 8.134 7.500 7.520 119,142 -0.48(-6.00%)
Oct 09, 2025 8.200 8.242 7.920 8.000 104,645 -0.24(-2.91%)
Oct 08, 2025 8.110 8.425 8.000 8.240 90,423 +0.14(+1.73%)
Oct 07, 2025 8.300 8.384 7.950 8.100 135,118 -0.19(-2.29%)
Oct 06, 2025 8.730 8.910 8.250 8.290 101,073 -0.43(-4.93%)
Oct 03, 2025 8.870 8.945 8.590 8.720 136,021 +0.27(+3.20%)
Oct 02, 2025 8.520 8.605 8.340 8.450 55,793 -0.06(-0.71%)
Oct 01, 2025 8.620 8.641 8.250 8.510 79,071 -0.17(-1.96%)
Sep 30, 2025 8.650 8.770 8.560 8.680 55,297 -0.02(-0.23%)
Sep 29, 2025 8.640 8.870 8.520 8.700 55,206 +0.11(+1.28%)
Sep 26, 2025 8.610 8.670 8.440 8.590 54,206 +0.01(+0.12%)
Sep 25, 2025 8.680 8.755 8.560 8.580 44,174 -0.15(-1.72%)
Sep 24, 2025 8.890 9.080 8.645 8.730 57,298 +0.21(+2.46%)
Sep 23, 2025 8.770 8.880 8.400 8.520 98,504 -0.21(-2.41%)
Sep 22, 2025 8.880 9.050 8.700 8.730 98,831 -0.22(-2.46%)
Sep 19, 2025 8.920 9.000 8.645 8.950 189,995 +0.03(+0.34%)
Sep 18, 2025 8.670 8.975 8.670 8.920 47,676 +0.26(+3.00%)
Sep 17, 2025 8.780 9.110 8.610 8.660 78,596 -0.11(-1.25%)
Sep 16, 2025 8.870 8.920 8.690 8.770 48,765 -0.08(-0.90%)
Sep 15, 2025 8.810 8.955 8.675 8.850 98,700 +0.04(+0.45%)
Sep 12, 2025 8.920 9.062 8.680 8.810 59,041 -0.13(-1.45%)
Sep 11, 2025 8.770 8.980 8.590 8.940 97,247 +0.19(+2.17%)
Sep 10, 2025 8.290 8.830 8.230 8.750 129,077 +0.44(+5.29%)
Sep 09, 2025 8.310 8.425 8.150 8.310 113,116 -0.04(-0.48%)
Sep 08, 2025 8.540 8.727 8.350 8.350 106,478 -0.17(-1.94%)
Sep 05, 2025 8.740 9.120 8.100 8.515 385,249 -1.88(-18.12%)
Sep 04, 2025 10.23 10.50 10.16 10.40 106,232 +0.16(+1.56%)
Sep 03, 2025 10.11 10.32 10.02 10.24 31,146 +0.14(+1.39%)
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.