Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

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

8.280 +0.210 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 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 (%)
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%)
Nov 03, 2025 6.870 6.930 6.695 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%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.