XNAS
Datos históricos de American Outdoor Brands, Inc.
American Outdoor Brands, Inc. · AOUT
$16.50
▲ +0.01 (+0.06%)
Última operación · 10/10/2026, 18:34:32 UTC
- Variación en el periodo
- +119.41%
- Máximo
- US$17.69
- 25 de septiembre de 2026
- Mínimo
- US$6.26
- 18 de noviembre de 2025
- Volumen medio diario
- 0.1 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 16.30 | 16.55 | 16.08 | 16.50 | +1.23% | 84,780.251 |
| 8 oct 2026 | 16.07 | 16.46 | 15.99 | 16.30 | +1.43% | 59,101.219 |
| 7 oct 2026 | 15.90 | 16.42 | 15.90 | 16.07 | −0.12% | 81,252.464 |
| 6 oct 2026 | 16.68 | 16.68 | 15.95 | 16.09 | −3.07% | 58,595.986 |
| 5 oct 2026 | 16.31 | 16.84 | 15.91 | 16.60 | +1.53% | 138,974.246 |
| 2 oct 2026 | 16.73 | 17.08 | 16.07 | 16.35 | +1.93% | 160,872.509 |
| 1 oct 2026 | 16.20 | 16.34 | 15.70 | 16.04 | −0.99% | 159,972.594 |
| 30 sep 2026 | 16.92 | 17.12 | 15.95 | 16.20 | −4.14% | 167,866.136 |
| 29 sep 2026 | 17.18 | 17.24 | 16.84 | 16.90 | −1.05% | 78,975.165 |
| 28 sep 2026 | 17.48 | 17.68 | 16.89 | 17.08 | −2.68% | 103,539.125 |
| 25 sep 2026 | 17.05 | 17.69 | 16.88 | 17.55 | +3.05% | 153,971.254 |
| 24 sep 2026 | 16.40 | 17.31 | 16.39 | 17.03 | +3.15% | 117,353.999 |
| 23 sep 2026 | 16.58 | 16.88 | 16.37 | 16.51 | −1.02% | 69,159.312 |
| 22 sep 2026 | 17.00 | 17.00 | 16.43 | 16.68 | −0.89% | 104,951.999 |
| 21 sep 2026 | 16.83 | 16.99 | 16.25 | 16.83 | +2.50% | 298,248.734 |
| 18 sep 2026 | 15.93 | 16.76 | 15.81 | 16.42 | +3.11% | 125,918.698 |
| 17 sep 2026 | 15.83 | 16.01 | 15.47 | 15.93 | +3.14% | 71,822.834 |
| 16 sep 2026 | 15.42 | 15.92 | 15.27 | 15.44 | +0.88% | 67,889.262 |
| 15 sep 2026 | 15.36 | 15.41 | 14.92 | 15.31 | +0.49% | 95,268.165 |
| 14 sep 2026 | 15.67 | 15.68 | 15.14 | 15.23 | −2.87% | 86,299.114 |
| 11 sep 2026 | 15.05 | 15.73 | 15.02 | 15.68 | +4.32% | 172,718.819 |
| 10 sep 2026 | 14.85 | 15.41 | 14.38 | 15.03 | +0.20% | 110,973.571 |
| 9 sep 2026 | 14.77 | 15.00 | 14.17 | 15.00 | +1.56% | 187,603.786 |
| 8 sep 2026 | 14.66 | 16.09 | 13.85 | 14.77 | +2.00% | 833,713.236 |
| 4 sep 2026 | 12.76 | 14.65 | 12.76 | 14.48 | +44.66% | 4.43 M |
| 3 sep 2026 | 9.97 | 10.16 | 9.74 | 10.01 | +0.60% | 314,951.658 |
| 2 sep 2026 | 10.00 | 10.25 | 9.87 | 9.95 | −0.50% | 35,667.466 |
| 1 sep 2026 | 10.63 | 10.63 | 9.91 | 10.00 | −5.39% | 32,178.304 |
| 31 ago 2026 | 10.29 | 10.63 | 10.11 | 10.57 | +1.83% | 57,647.831 |
| 28 ago 2026 | 10.28 | 10.79 | 10.15 | 10.38 | +0.19% | 29,374.777 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.