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)

7.120 -0.230 (-3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 28, 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 (%)
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%)
Sep 02, 2025 10.23 10.28 10.03 10.10 67,365 -0.34(-3.26%)
Aug 29, 2025 10.60 10.68 10.43 10.44 43,974 -0.12(-1.14%)
Aug 28, 2025 10.59 10.59 10.37 10.56 35,368 -0.04(-0.33%)
Aug 27, 2025 10.39 10.61 10.39 10.60 36,491 +0.25(+2.37%)
Aug 26, 2025 10.42 10.45 10.25 10.35 50,360 +0.01(+0.10%)
Aug 25, 2025 10.17 10.40 9.930 10.34 43,226 +0.06(+0.58%)
Aug 22, 2025 9.590 10.30 9.500 10.28 89,190 +0.75(+7.87%)
Aug 21, 2025 9.530 9.650 9.440 9.530 23,970 +0.00(+0.00%)
Aug 20, 2025 9.510 9.705 9.450 9.530 32,971 -0.02(-0.21%)
Aug 19, 2025 9.610 9.765 9.420 9.550 37,296 +0.00(+0.00%)
Aug 18, 2025 9.620 9.700 9.320 9.550 35,509 -0.10(-1.04%)
Aug 15, 2025 9.840 9.950 9.450 9.650 42,794 -0.12(-1.23%)
Aug 14, 2025 9.580 9.850 9.525 9.770 54,655 +0.02(+0.21%)
Aug 13, 2025 9.270 9.820 9.265 9.750 41,438 +0.59(+6.44%)
Aug 12, 2025 9.200 9.360 9.160 9.160 46,850 +0.03(+0.33%)
Aug 11, 2025 9.200 9.300 9.015 9.130 32,000 -0.08(-0.87%)
Aug 08, 2025 9.470 9.475 9.110 9.210 39,942 -0.26(-2.75%)
Aug 07, 2025 9.780 9.880 9.296 9.470 57,816 -0.23(-2.37%)
Aug 06, 2025 9.540 9.850 9.518 9.700 47,110 +0.11(+1.15%)
Aug 05, 2025 9.340 9.620 9.280 9.590 65,669 +0.35(+3.79%)
Aug 04, 2025 9.130 9.310 9.050 9.240 62,317 +0.11(+1.20%)
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.