American Outdoor Brands Inc. Common Stock のデータ

American Outdoor Brands Inc. Common Stock の基本情報

名前 American Outdoor Brands Inc. Common Stock
ティッカー AOUT
国 United States
上場年 nan
セクター Capital Goods

American Outdoor Brands Inc. Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.05 23.07 23.5 23.25 213400.0 23.25
2021-02-12 23.74 22.22 22.35 23.31 246400.0 23.31
2021-02-11 22.7 21.16 21.16 22.5 348400.0 22.5
2021-02-10 21.13 19.49 20.53 21.0 205900.0 21.0
2021-02-09 20.61 19.55 19.62 20.16 166400.0 20.16
2021-02-08 19.81 19.26 19.55 19.67 90300.0 19.67
2021-02-05 20.25 19.29 19.92 19.49 134000.0 19.49
2021-02-04 20.0 19.04 19.46 19.91 153600.0 19.91
2021-02-03 19.95 19.06 19.58 19.34 122500.0 19.34
2021-02-02 19.72 19.26 19.71 19.56 96100.0 19.56
2021-02-01 20.42 18.85 19.3 19.59 146600.0 19.59
2021-01-29 19.88 18.81 19.66 18.98 145100.0 18.98
2021-01-28 19.89 19.04 19.4 19.78 146900.0 19.78
2021-01-27 20.11 19.0 19.87 19.4 222500.0 19.4
2021-01-26 21.0 20.06 20.89 20.24 138000.0 20.24
2021-01-25 21.13 20.12 20.23 20.62 266500.0 20.62
2021-01-22 20.05 19.34 19.42 19.84 357700.0 19.84
2021-01-21 19.44 18.4 19.44 19.13 247100.0 19.13
2021-01-20 20.2 19.01 19.91 19.48 118000.0 19.48
2021-01-19 20.0 19.2 19.79 19.93 122600.0 19.93
2021-01-15 19.97 18.55 19.72 19.73 155500.0 19.73
2021-01-14 20.35 19.67 19.86 19.97 136700.0 19.97
2021-01-13 20.5 19.64 20.3 19.86 127500.0 19.86
2021-01-12 20.94 19.5 19.65 20.3 343600.0 20.3
2021-01-11 19.49 18.77 19.06 19.44 148800.0 19.44
2021-01-08 19.56 18.33 19.5 19.01 235800.0 19.01
2021-01-07 19.5 17.9 18.92 19.44 311700.0 19.44
2021-01-06 18.59 17.69 17.73 18.49 363500.0 18.49
2021-01-05 17.65 16.67 16.67 17.36 222300.0 17.36
2021-01-04 17.13 16.4 17.13 16.7 172300.0 16.7
2020-12-31 17.28 16.86 17.26 17.03 106100.0 17.03
2020-12-30 17.19 16.3 16.71 17.12 210400.0 17.12
2020-12-29 17.45 16.67 17.45 16.81 227000.0 16.81
2020-12-28 17.91 17.15 17.55 17.45 221200.0 17.45
2020-12-24 18.4 17.42 18.32 17.48 127100.0 17.48
2020-12-23 18.52 17.85 18.35 18.14 258800.0 18.14
2020-12-22 18.39 17.64 17.97 18.16 379100.0 18.16
2020-12-21 18.15 17.07 17.51 17.57 383000.0 17.57
2020-12-18 19.0 17.69 18.36 17.85 514500.0 17.85
2020-12-17 18.55 16.3 17.47 18.53 748600.0 18.53
2020-12-16 19.55 17.0 17.45 17.59 2645800.0 17.59
2020-12-15 16.1 14.19 14.26 15.84 1325200.0 15.84
2020-12-14 14.2 13.91 14.15 14.07 426200.0 14.07
2020-12-11 14.3 13.8 13.99 13.91 317500.0 13.91
2020-12-10 14.07 13.69 13.88 13.95 119900.0 13.95
2020-12-09 14.03 13.78 14.0 13.78 155400.0 13.78
2020-12-08 14.01 13.65 13.72 13.9 123800.0 13.9
2020-12-07 13.93 13.55 13.76 13.82 160400.0 13.82
2020-12-04 14.0 13.52 13.71 13.84 114600.0 13.84
2020-12-03 14.15 13.55 14.0 13.67 126000.0 13.67
2020-12-02 14.07 13.81 13.95 13.9 167200.0 13.9
2020-12-01 14.26 13.65 13.97 13.96 204600.0 13.96
2020-11-30 14.3 13.81 14.05 13.89 353400.0 13.89
2020-11-27 14.25 13.85 13.85 14.23 59400.0 14.23
2020-11-25 14.36 13.86 14.33 13.98 79700.0 13.98
2020-11-24 14.56 14.11 14.47 14.37 86500.0 14.37
2020-11-23 14.69 13.99 14.25 14.45 140600.0 14.45
2020-11-20 14.84 14.1 14.7 14.24 93000.0 14.24
2020-11-19 15.09 14.48 14.8 14.96 191100.0 14.96
2020-11-18 15.3 14.26 14.49 14.88 226300.0 14.88
2020-11-17 14.16 13.83 14.08 13.99 99300.0 13.99
2020-11-16 14.69 14.05 14.25 14.12 108500.0 14.12
2020-11-13 14.41 13.87 14.19 14.2 101100.0 14.2
2020-11-12 14.55 13.79 14.17 14.14 117300.0 14.14
2020-11-11 14.65 14.03 14.36 14.58 111200.0 14.58
2020-11-10 14.7 14.18 14.18 14.57 81200.0 14.57
2020-11-09 15.58 14.18 15.47 14.24 170400.0 14.24
2020-11-06 15.32 14.76 15.29 14.88 101700.0 14.88
2020-11-05 15.63 15.0 15.28 15.37 80200.0 15.37
2020-11-04 15.74 14.1 15.48 15.34 337100.0 15.34
2020-11-03 16.09 15.43 15.78 15.75 115800.0 15.75
2020-11-02 15.65 14.84 15.08 15.55 101200.0 15.55
2020-10-30 16.09 14.88 16.0 15.13 367500.0 15.13
2020-10-29 16.15 15.01 15.6 15.64 290000.0 15.64
2020-10-28 15.41 14.46 14.46 15.21 158500.0 15.21
2020-10-27 15.01 13.81 14.19 15.0 133200.0 15.0
2020-10-26 15.1 13.96 14.98 14.17 163100.0 14.17
2020-10-23 15.42 14.97 15.05 15.08 81500.0 15.08
2020-10-22 15.14 14.19 15.13 14.94 354700.0 14.94
2020-10-21 15.78 14.99 15.64 15.14 128800.0 15.14
2020-10-20 15.99 14.96 15.04 15.79 151600.0 15.79
2020-10-19 15.38 14.98 15.0 15.07 135000.0 15.07
2020-10-16 15.15 14.98 15.02 15.01 128500.0 15.01
2020-10-15 15.34 14.7 14.74 15.13 154600.0 15.13
2020-10-14 15.65 14.97 15.23 15.05 177800.0 15.05
2020-10-13 15.32 14.92 14.93 15.23 126800.0 15.23
2020-10-12 15.68 14.66 15.25 15.08 236500.0 15.08
2020-10-09 15.1 14.47 15.1 15.01 171100.0 15.01
2020-10-08 14.95 13.77 13.94 14.93 237800.0 14.93
2020-10-07 14.23 13.71 14.23 13.98 126300.0 13.98
2020-10-06 14.18 13.21 13.59 13.92 225200.0 13.92
2020-10-05 13.64 12.96 13.18 13.53 162500.0 13.53
2020-10-02 13.24 12.68 12.83 13.11 101600.0 13.11
2020-10-01 13.3 12.87 13.07 12.99 126100.0 12.99
2020-09-30 13.47 13.0 13.47 13.03 141200.0 13.03
2020-09-29 14.24 13.27 14.15 13.52 239600.0 13.52
2020-09-28 13.99 13.3 13.43 13.86 248100.0 13.86
2020-09-25 13.98 13.17 13.76 13.17 174000.0 13.17
2020-09-24 14.28 12.97 13.09 13.74 226600.0 13.74
2020-09-23 13.47 12.76 12.99 12.77 178100.0 12.77
2020-09-22 13.34 12.24 13.25 12.95 312200.0 12.95
2020-09-21 13.74 12.9 13.74 13.21 265800.0 13.21
2020-09-18 14.2 13.45 14.2 13.94 486700.0 13.94
2020-09-17 14.52 13.02 13.27 14.31 229300.0 14.31
2020-09-16 13.49 12.8 13.08 13.46 302600.0 13.46
2020-09-15 13.75 12.77 13.64 13.01 290300.0 13.01
2020-09-14 14.09 13.25 14.06 13.76 271600.0 13.76
2020-09-11 14.27 13.37 14.0 14.23 180000.0 14.23
2020-09-10 14.35 13.21 13.45 14.0 284400.0 14.0
2020-09-09 14.0 13.16 13.6 13.42 285500.0 13.42
2020-09-08 14.5 12.88 14.38 13.3 306900.0 13.3
2020-09-04 16.0 14.14 15.51 14.63 234600.0 14.63
2020-09-03 16.28 14.11 15.9 15.23 537200.0 15.23
2020-09-02 16.45 16.07 16.3 16.2 440600.0 16.2
2020-09-01 16.35 15.35 15.35 16.28 408400.0 16.28
2020-08-31 16.37 14.84 16.35 15.23 486700.0 15.23
2020-08-28 18.06 16.45 18.06 16.46 709100.0 16.46
2020-08-27 19.48 17.4 19.43 17.94 425700.0 17.94
2020-08-26 19.3 17.1 18.22 18.93 661600.0 18.93
2020-08-25 19.27 14.57 16.15 17.78 1444400.0 17.78
2020-08-24 30.01 17.35 19.96 19.4 107000.0 19.4
2020-08-21 18.18 15.5 18.18 15.5 2100.0 15.5