Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

American Outdoor Brands Inc (NQ: AOUT )

15.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 14.78 15.38 14.50 15.23 100,840 +0.48(+3.25%)
Dec 11, 2024 14.51 15.05 14.40 14.75 111,148 +0.25(+1.72%)
Dec 10, 2024 14.25 14.50 13.81 14.50 109,485 +0.16(+1.12%)
Dec 09, 2024 13.25 15.09 13.16 14.34 336,744 +1.11(+8.39%)
Dec 06, 2024 12.43 13.24 11.43 13.23 393,140 +2.33(+21.38%)
Dec 05, 2024 10.00 11.15 9.980 10.90 274,165 +0.90(+9.00%)
Dec 04, 2024 9.890 10.03 9.710 10.00 113,281 +0.11(+1.11%)
Dec 03, 2024 9.790 9.990 9.760 9.890 69,356 +0.02(+0.20%)
Dec 02, 2024 9.750 9.925 9.635 9.870 51,600 +0.06(+0.61%)
Nov 29, 2024 9.860 9.900 9.610 9.810 18,188 +0.06(+0.62%)
Nov 27, 2024 9.750 9.890 9.580 9.750 30,396 +0.05(+0.52%)
Nov 26, 2024 9.500 9.850 9.320 9.700 33,199 +0.13(+1.36%)
Nov 25, 2024 9.770 9.790 9.560 9.570 54,602 -0.22(-2.25%)
Nov 22, 2024 9.400 9.840 9.250 9.790 49,632 +0.21(+2.19%)
Nov 21, 2024 9.280 9.609 9.230 9.580 53,084 +0.24(+2.57%)
Nov 20, 2024 9.160 9.340 9.006 9.340 76,746 +0.12(+1.30%)
Nov 19, 2024 9.050 9.350 8.810 9.220 270,753 +0.19(+2.10%)
Nov 18, 2024 9.010 9.310 8.860 9.030 62,889 -0.07(-0.77%)
Nov 15, 2024 9.030 9.210 8.835 9.100 33,715 -0.02(-0.22%)
Nov 14, 2024 9.060 9.200 8.980 9.120 13,014 -0.03(-0.33%)
Nov 13, 2024 8.900 9.220 8.900 9.150 50,032 +0.19(+2.12%)
Nov 12, 2024 8.810 9.250 8.755 8.960 47,504 +0.14(+1.59%)
Nov 11, 2024 9.270 9.270 8.787 8.820 44,232 -0.47(-5.06%)
Nov 08, 2024 9.310 9.390 9.120 9.290 28,394 -0.10(-1.06%)
Nov 07, 2024 9.140 9.400 8.940 9.390 75,804 +0.27(+2.96%)
Nov 06, 2024 9.100 9.240 9.000 9.120 31,869 +0.02(+0.22%)
Nov 05, 2024 8.850 9.100 8.780 9.100 34,703 +0.14(+1.56%)
Nov 04, 2024 8.780 9.085 8.570 8.960 39,761 +0.21(+2.34%)
Nov 01, 2024 8.440 9.030 8.305 8.755 19,789 +0.24(+2.76%)
Oct 31, 2024 9.290 9.290 8.140 8.520 97,956 -0.73(-7.89%)
Oct 30, 2024 9.275 9.470 9.224 9.250 14,842 -0.05(-0.54%)
Oct 29, 2024 9.310 9.438 9.221 9.300 25,126 +0.00(+0.00%)
Oct 28, 2024 9.320 9.470 9.190 9.300 31,513 -0.04(-0.43%)
Oct 25, 2024 9.600 9.600 9.270 9.340 20,875 -0.20(-2.10%)
Oct 24, 2024 9.410 9.540 9.250 9.540 20,521 +0.19(+2.03%)
Oct 23, 2024 9.230 9.430 8.956 9.350 21,597 +0.13(+1.41%)
Oct 22, 2024 9.320 9.400 9.040 9.220 7,982 -0.10(-1.07%)
Oct 21, 2024 9.450 9.540 9.240 9.320 39,114 -0.03(-0.32%)
Oct 18, 2024 9.440 9.440 9.138 9.350 14,140 -0.12(-1.27%)
Oct 17, 2024 9.530 9.530 9.184 9.470 23,762 -0.07(-0.73%)
Oct 16, 2024 9.320 9.540 9.100 9.540 58,121 +0.35(+3.81%)
Oct 15, 2024 9.180 9.550 9.130 9.190 26,926 +0.09(+0.99%)
Oct 14, 2024 9.300 9.690 8.730 9.100 33,338 -0.44(-4.61%)
Oct 11, 2024 9.190 9.630 9.160 9.540 37,448 +0.34(+3.70%)
Oct 10, 2024 9.000 9.200 8.860 9.200 45,913 +0.20(+2.22%)
Oct 09, 2024 9.050 9.050 8.780 9.000 14,349 +0.00(+0.00%)
Oct 08, 2024 9.180 9.183 8.730 9.000 39,183 -0.10(-1.10%)
Oct 07, 2024 8.890 9.180 8.890 9.100 26,760 +0.12(+1.34%)
Oct 04, 2024 8.980 9.071 8.910 8.980 8,325 -0.02(-0.22%)
Oct 03, 2024 8.940 9.025 8.830 9.000 13,155 -0.03(-0.33%)
Oct 02, 2024 8.700 9.070 8.700 9.030 18,590 +0.25(+2.85%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.