NasdaqGS - Nasdaq Real Time Price
USD
American Outdoor Brands, Inc. (AOUT)
14.48
+4.47
(+44.66%)
At close: September 4 at 4:00:01 PM EDT
14.75
+0.27
(+1.86%)
After hours: September 4 at 7:59:35 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
12.76 | 14.65 | 12.76 | 14.48 | 14.48 | 4,403,500 |
|
Sep 3, 2026
|
9.97 | 10.16 | 9.74 | 10.01 | 10.01 | 315,000 |
|
Sep 2, 2026
|
10.00 | 10.25 | 9.87 | 9.95 | 9.95 | 35,700 |
|
Sep 1, 2026
|
10.63 | 10.63 | 9.91 | 10.00 | 10.00 | 32,200 |
|
Aug 31, 2026
|
10.29 | 10.63 | 10.11 | 10.57 | 10.57 | 57,600 |
|
Aug 28, 2026
|
10.28 | 10.79 | 10.15 | 10.38 | 10.38 | 29,400 |
|
Aug 27, 2026
|
10.80 | 10.80 | 10.36 | 10.36 | 10.36 | 25,000 |
|
Aug 26, 2026
|
10.58 | 10.97 | 10.45 | 10.81 | 10.81 | 42,800 |
|
Aug 25, 2026
|
11.27 | 11.27 | 10.42 | 10.61 | 10.61 | 53,300 |
|
Aug 24, 2026
|
11.19 | 11.52 | 11.15 | 11.28 | 11.28 | 56,300 |
|
Aug 21, 2026
|
11.18 | 11.63 | 11.10 | 11.24 | 11.24 | 29,600 |
|
Aug 20, 2026
|
11.46 | 11.65 | 11.17 | 11.17 | 11.17 | 46,700 |
|
Aug 19, 2026
|
11.60 | 11.97 | 11.50 | 11.53 | 11.53 | 36,400 |
|
Aug 18, 2026
|
12.14 | 12.14 | 11.51 | 11.53 | 11.53 | 31,700 |
|
Aug 17, 2026
|
12.81 | 12.81 | 12.02 | 12.12 | 12.12 | 67,000 |
|
Aug 14, 2026
|
12.91 | 12.98 | 12.52 | 12.81 | 12.81 | 31,400 |
|
Aug 13, 2026
|
12.75 | 12.99 | 12.49 | 12.89 | 12.89 | 43,700 |
|
Aug 12, 2026
|
12.64 | 12.93 | 12.46 | 12.73 | 12.73 | 48,000 |
|
Aug 11, 2026
|
12.91 | 12.95 | 12.72 | 12.72 | 12.72 | 51,200 |
|
Aug 10, 2026
|
12.44 | 13.06 | 12.24 | 12.76 | 12.76 | 60,800 |
|
Aug 7, 2026
|
12.54 | 12.89 | 12.34 | 12.59 | 12.59 | 42,500 |
|
Aug 6, 2026
|
12.68 | 12.68 | 12.40 | 12.54 | 12.54 | 61,800 |
|
Aug 5, 2026
|
12.65 | 12.70 | 12.41 | 12.57 | 12.57 | 27,800 |
|
Aug 4, 2026
|
12.89 | 13.09 | 12.33 | 12.59 | 12.59 | 34,300 |
|
Aug 3, 2026
|
12.49 | 13.21 | 12.49 | 12.85 | 12.85 | 50,500 |
|
Jul 31, 2026
|
12.66 | 12.66 | 12.24 | 12.36 | 12.36 | 51,200 |
|
Jul 30, 2026
|
12.68 | 13.00 | 12.56 | 12.65 | 12.65 | 53,800 |
|
Jul 29, 2026
|
12.72 | 12.99 | 12.49 | 12.67 | 12.67 | 50,100 |
|
Jul 28, 2026
|
12.79 | 13.00 | 12.47 | 12.74 | 12.74 | 46,200 |
|
Jul 27, 2026
|
12.95 | 13.47 | 12.49 | 12.60 | 12.60 | 120,000 |
|
Jul 24, 2026
|
12.76 | 13.26 | 12.63 | 12.95 | 12.95 | 81,000 |
|
Jul 23, 2026
|
13.47 | 13.52 | 12.59 | 12.80 | 12.80 | 85,700 |
|
Jul 22, 2026
|
13.78 | 13.90 | 13.44 | 13.56 | 13.56 | 39,200 |
|
Jul 21, 2026
|
13.63 | 14.00 | 13.29 | 13.81 | 13.81 | 54,500 |
|
Jul 20, 2026
|
13.88 | 14.10 | 13.33 | 13.59 | 13.59 | 121,100 |
|
Jul 17, 2026
|
14.10 | 14.41 | 13.78 | 13.89 | 13.89 | 108,300 |
|
Jul 16, 2026
|
14.49 | 14.74 | 14.02 | 14.14 | 14.14 | 63,300 |
|
Jul 15, 2026
|
14.08 | 14.82 | 14.08 | 14.49 | 14.49 | 114,200 |
|
Jul 14, 2026
|
14.19 | 14.41 | 13.79 | 14.09 | 14.09 | 83,400 |
|
Jul 13, 2026
|
14.41 | 14.97 | 13.95 | 14.21 | 14.21 | 143,100 |
|
Jul 10, 2026
|
14.19 | 14.78 | 14.16 | 14.34 | 14.34 | 143,000 |
|
Jul 9, 2026
|
13.83 | 14.28 | 13.50 | 14.27 | 14.27 | 102,400 |
|
Jul 8, 2026
|
13.91 | 14.25 | 13.65 | 13.93 | 13.93 | 88,500 |
|
Jul 7, 2026
|
14.27 | 14.47 | 13.57 | 13.92 | 13.92 | 99,700 |
|
Jul 6, 2026
|
13.55 | 14.80 | 13.39 | 14.28 | 14.28 | 325,100 |
|
Jul 2, 2026
|
12.54 | 13.56 | 12.54 | 13.37 | 13.37 | 132,300 |
|
Jul 1, 2026
|
12.60 | 12.63 | 11.54 | 12.29 | 12.29 | 138,500 |
|
Jun 30, 2026
|
13.37 | 13.47 | 11.74 | 11.74 | 11.74 | 129,200 |
|
Jun 29, 2026
|
12.28 | 13.78 | 12.28 | 13.48 | 13.48 | 350,000 |
|
Jun 26, 2026
|
10.50 | 12.75 | 9.98 | 11.60 | 11.60 | 1,811,700 |
|
Jun 25, 2026
|
10.40 | 10.50 | 9.79 | 9.91 | 9.91 | 169,500 |
|
Jun 24, 2026
|
10.15 | 10.64 | 9.86 | 10.29 | 10.29 | 68,400 |
|
Jun 23, 2026
|
9.97 | 10.24 | 9.69 | 10.17 | 10.17 | 31,000 |
|
Jun 22, 2026
|
10.05 | 10.12 | 9.75 | 9.97 | 9.97 | 46,700 |
|
Jun 18, 2026
|
9.88 | 10.16 | 9.84 | 10.13 | 10.13 | 59,500 |
|
Jun 17, 2026
|
9.82 | 10.16 | 9.72 | 9.80 | 9.80 | 26,900 |
|
Jun 16, 2026
|
10.12 | 10.25 | 9.58 | 9.89 | 9.89 | 39,900 |
|
Jun 15, 2026
|
10.31 | 10.62 | 9.99 | 10.21 | 10.21 | 32,900 |
|
Jun 12, 2026
|
10.28 | 10.41 | 10.14 | 10.31 | 10.31 | 31,700 |
|
Jun 11, 2026
|
10.27 | 10.39 | 10.01 | 10.29 | 10.29 | 25,100 |
|
Jun 10, 2026
|
10.12 | 10.45 | 9.94 | 10.24 | 10.24 | 89,800 |
|
Jun 9, 2026
|
10.01 | 10.49 | 9.23 | 10.16 | 10.16 | 55,100 |
|
Jun 8, 2026
|
9.89 | 10.10 | 9.73 | 10.00 | 10.00 | 38,400 |
|
Jun 5, 2026
|
9.78 | 9.98 | 9.74 | 9.81 | 9.81 | 28,600 |
|
Jun 4, 2026
|
9.60 | 9.97 | 9.51 | 9.94 | 9.94 | 27,700 |
|
Jun 3, 2026
|
9.81 | 9.90 | 9.39 | 9.60 | 9.60 | 48,400 |
|
Jun 2, 2026
|
10.31 | 10.31 | 9.70 | 9.88 | 9.88 | 30,100 |
|
Jun 1, 2026
|
9.92 | 10.40 | 9.86 | 10.34 | 10.34 | 45,800 |
|
May 29, 2026
|
10.18 | 10.42 | 10.02 | 10.14 | 10.14 | 38,700 |
|
May 28, 2026
|
9.93 | 10.31 | 9.74 | 10.31 | 10.31 | 50,600 |
|
May 27, 2026
|
9.80 | 10.11 | 9.43 | 9.90 | 9.90 | 71,500 |
|
May 26, 2026
|
9.73 | 9.90 | 9.40 | 9.85 | 9.85 | 46,000 |
|
May 22, 2026
|
9.74 | 9.80 | 9.38 | 9.60 | 9.60 | 25,600 |
|
May 21, 2026
|
9.07 | 9.84 | 9.06 | 9.66 | 9.66 | 88,300 |
|
May 20, 2026
|
8.67 | 9.13 | 8.57 | 9.11 | 9.11 | 28,100 |
|
May 19, 2026
|
8.85 | 8.98 | 8.67 | 8.67 | 8.67 | 15,100 |
|
May 18, 2026
|
8.67 | 9.15 | 8.67 | 8.96 | 8.96 | 24,500 |
|
May 15, 2026
|
9.12 | 9.12 | 8.66 | 8.71 | 8.71 | 23,800 |
|
May 14, 2026
|
8.69 | 9.34 | 8.59 | 9.18 | 9.18 | 66,600 |
|
May 13, 2026
|
8.92 | 9.10 | 8.42 | 8.72 | 8.72 | 36,000 |
|
May 12, 2026
|
9.17 | 9.19 | 8.83 | 8.93 | 8.93 | 28,800 |
|
May 11, 2026
|
9.28 | 9.56 | 9.10 | 9.28 | 9.28 | 42,500 |
|
May 8, 2026
|
9.54 | 9.77 | 9.30 | 9.37 | 9.37 | 27,800 |
|
May 7, 2026
|
9.54 | 9.90 | 9.45 | 9.60 | 9.60 | 30,800 |
|
May 6, 2026
|
9.71 | 9.80 | 9.42 | 9.55 | 9.55 | 28,000 |
|
May 5, 2026
|
9.37 | 9.73 | 9.34 | 9.71 | 9.71 | 29,100 |
|
May 4, 2026
|
9.59 | 9.69 | 9.32 | 9.36 | 9.36 | 28,200 |
|
May 1, 2026
|
9.49 | 9.63 | 9.32 | 9.60 | 9.60 | 22,100 |
|
Apr 30, 2026
|
9.26 | 9.47 | 9.26 | 9.41 | 9.41 | 27,000 |
|
Apr 29, 2026
|
9.53 | 9.60 | 9.26 | 9.33 | 9.33 | 23,100 |
|
Apr 28, 2026
|
9.49 | 9.77 | 9.45 | 9.61 | 9.61 | 23,500 |
|
Apr 27, 2026
|
9.58 | 9.69 | 9.41 | 9.47 | 9.47 | 22,300 |
|
Apr 24, 2026
|
9.52 | 9.72 | 9.52 | 9.52 | 9.52 | 24,400 |
|
Apr 23, 2026
|
9.25 | 9.84 | 9.19 | 9.66 | 9.66 | 55,300 |
|
Apr 22, 2026
|
9.36 | 9.42 | 9.18 | 9.27 | 9.27 | 27,400 |
|
Apr 21, 2026
|
9.58 | 9.85 | 9.18 | 9.27 | 9.27 | 40,400 |
|
Apr 20, 2026
|
9.51 | 9.64 | 9.32 | 9.62 | 9.62 | 25,000 |
|
Apr 17, 2026
|
9.48 | 9.70 | 9.45 | 9.63 | 9.63 | 37,500 |
|
Apr 16, 2026
|
9.23 | 9.47 | 9.15 | 9.34 | 9.34 | 35,900 |
|
Apr 15, 2026
|
9.42 | 9.53 | 9.19 | 9.31 | 9.31 | 31,800 |
|
Apr 14, 2026
|
9.20 | 9.53 | 9.05 | 9.50 | 9.50 | 35,000 |
|
Apr 13, 2026
|
9.55 | 9.55 | 9.16 | 9.24 | 9.24 | 24,000 |
|
Apr 10, 2026
|
9.50 | 9.75 | 9.40 | 9.57 | 9.57 | 59,500 |
|
Apr 9, 2026
|
9.40 | 9.63 | 9.00 | 9.63 | 9.63 | 39,700 |
|
Apr 8, 2026
|
9.13 | 9.44 | 8.97 | 9.40 | 9.40 | 35,700 |
|
Apr 7, 2026
|
8.77 | 9.00 | 8.73 | 8.81 | 8.81 | 27,600 |
|
Apr 6, 2026
|
9.02 | 9.07 | 8.71 | 8.90 | 8.90 | 34,600 |
|
Apr 2, 2026
|
9.07 | 9.41 | 8.92 | 9.03 | 9.03 | 54,200 |
|
Apr 1, 2026
|
9.18 | 9.30 | 8.97 | 9.14 | 9.14 | 51,100 |
|
Mar 31, 2026
|
9.23 | 9.41 | 9.00 | 9.34 | 9.34 | 21,500 |
|
Mar 30, 2026
|
9.10 | 9.24 | 8.61 | 9.10 | 9.10 | 36,000 |
|
Mar 27, 2026
|
8.93 | 9.16 | 8.83 | 9.10 | 9.10 | 63,100 |
|
Mar 26, 2026
|
8.97 | 9.09 | 8.80 | 9.04 | 9.04 | 36,600 |
|
Mar 25, 2026
|
8.98 | 9.17 | 8.80 | 9.03 | 9.03 | 33,100 |
|
Mar 24, 2026
|
8.32 | 8.93 | 8.32 | 8.86 | 8.86 | 42,800 |
|
Mar 23, 2026
|
8.31 | 8.64 | 8.11 | 8.50 | 8.50 | 26,800 |
|
Mar 20, 2026
|
8.24 | 8.24 | 7.81 | 8.08 | 8.08 | 60,500 |
|
Mar 19, 2026
|
7.97 | 8.12 | 7.84 | 8.12 | 8.12 | 46,800 |
|
Mar 18, 2026
|
8.17 | 8.44 | 8.03 | 8.12 | 8.12 | 105,100 |
|
Mar 17, 2026
|
8.27 | 8.52 | 8.20 | 8.20 | 8.20 | 39,400 |
|
Mar 16, 2026
|
8.02 | 8.28 | 8.01 | 8.20 | 8.20 | 49,500 |
|
Mar 13, 2026
|
8.47 | 8.47 | 7.82 | 7.99 | 7.99 | 64,100 |
|
Mar 12, 2026
|
8.49 | 8.64 | 7.75 | 8.56 | 8.56 | 89,400 |
|
Mar 11, 2026
|
8.72 | 8.80 | 8.64 | 8.65 | 8.65 | 40,300 |
|
Mar 10, 2026
|
8.73 | 9.02 | 8.73 | 8.81 | 8.81 | 26,300 |
|
Mar 9, 2026
|
8.66 | 8.87 | 8.48 | 8.85 | 8.85 | 58,300 |
|
Mar 6, 2026
|
9.02 | 9.11 | 8.56 | 8.85 | 8.85 | 62,700 |
|
Mar 5, 2026
|
8.90 | 9.15 | 8.74 | 9.02 | 9.02 | 42,700 |
|
Mar 4, 2026
|
8.88 | 9.33 | 8.79 | 8.96 | 8.96 | 58,000 |
|
Mar 3, 2026
|
8.68 | 9.00 | 8.63 | 8.83 | 8.83 | 25,800 |
|
Mar 2, 2026
|
8.88 | 9.09 | 8.78 | 9.00 | 9.00 | 27,800 |
|
Feb 27, 2026
|
9.12 | 9.55 | 8.86 | 9.10 | 9.10 | 31,500 |
|
Feb 26, 2026
|
9.37 | 9.57 | 8.93 | 9.25 | 9.25 | 36,900 |
|
Feb 25, 2026
|
9.17 | 9.39 | 9.07 | 9.39 | 9.39 | 42,400 |
|
Feb 24, 2026
|
8.97 | 9.19 | 8.97 | 9.08 | 9.08 | 36,600 |
|
Feb 23, 2026
|
9.26 | 9.26 | 8.84 | 8.95 | 8.95 | 69,900 |
|
Feb 20, 2026
|
9.03 | 9.41 | 9.00 | 9.39 | 9.39 | 45,900 |
|
Feb 19, 2026
|
8.99 | 9.08 | 8.70 | 9.03 | 9.03 | 29,200 |
|
Feb 18, 2026
|
8.58 | 9.14 | 8.58 | 9.05 | 9.05 | 42,600 |
|
Feb 17, 2026
|
8.70 | 8.95 | 8.50 | 8.68 | 8.68 | 32,300 |
|
Feb 13, 2026
|
8.50 | 8.84 | 8.35 | 8.68 | 8.68 | 31,800 |
|
Feb 12, 2026
|
8.63 | 9.00 | 8.42 | 8.48 | 8.48 | 106,900 |
|
Feb 11, 2026
|
8.93 | 9.06 | 8.27 | 8.63 | 8.63 | 69,400 |
|
Feb 10, 2026
|
9.34 | 9.58 | 8.91 | 8.92 | 8.92 | 88,100 |
|
Feb 9, 2026
|
9.17 | 9.35 | 9.11 | 9.28 | 9.28 | 57,400 |
|
Feb 6, 2026
|
9.27 | 9.36 | 9.12 | 9.21 | 9.21 | 41,100 |
|
Feb 5, 2026
|
9.53 | 9.58 | 8.95 | 9.01 | 9.01 | 79,700 |
|
Feb 4, 2026
|
9.52 | 9.97 | 9.52 | 9.57 | 9.57 | 107,000 |
|
Feb 3, 2026
|
9.24 | 9.43 | 8.80 | 9.41 | 9.41 | 137,400 |
|
Feb 2, 2026
|
9.01 | 9.38 | 8.91 | 9.21 | 9.21 | 61,800 |
|
Jan 30, 2026
|
8.66 | 9.07 | 8.66 | 9.06 | 9.06 | 45,200 |
|
Jan 29, 2026
|
8.68 | 8.81 | 8.32 | 8.78 | 8.78 | 30,600 |
|
Jan 28, 2026
|
8.75 | 8.84 | 8.41 | 8.58 | 8.58 | 50,000 |
|
Jan 27, 2026
|
8.62 | 9.07 | 8.56 | 8.65 | 8.65 | 31,400 |
|
Jan 26, 2026
|
8.48 | 8.64 | 8.41 | 8.60 | 8.60 | 21,800 |
|
Jan 23, 2026
|
8.69 | 8.90 | 8.37 | 8.46 | 8.46 | 46,600 |
|
Jan 22, 2026
|
8.62 | 9.00 | 8.62 | 8.77 | 8.77 | 36,200 |
|
Jan 21, 2026
|
8.64 | 9.00 | 8.40 | 8.60 | 8.60 | 56,500 |
|
Jan 20, 2026
|
9.40 | 9.40 | 8.50 | 8.64 | 8.64 | 81,400 |
|
Jan 16, 2026
|
9.94 | 9.98 | 9.46 | 9.51 | 9.51 | 68,300 |
|
Jan 15, 2026
|
9.61 | 9.99 | 9.44 | 9.93 | 9.93 | 84,700 |
|
Jan 14, 2026
|
9.42 | 9.69 | 9.37 | 9.64 | 9.64 | 43,900 |
|
Jan 13, 2026
|
9.50 | 9.59 | 9.26 | 9.39 | 9.39 | 69,400 |
|
Jan 12, 2026
|
9.00 | 9.47 | 8.74 | 9.41 | 9.41 | 116,300 |
|
Jan 9, 2026
|
8.74 | 9.12 | 8.50 | 9.00 | 9.00 | 83,800 |
|
Jan 8, 2026
|
8.23 | 8.95 | 8.19 | 8.64 | 8.64 | 110,400 |
|
Jan 7, 2026
|
8.32 | 8.34 | 8.03 | 8.25 | 8.25 | 53,500 |
|
Jan 6, 2026
|
8.10 | 8.41 | 7.99 | 8.37 | 8.37 | 49,100 |
|
Jan 5, 2026
|
7.87 | 8.69 | 7.82 | 8.18 | 8.18 | 98,300 |
|
Jan 2, 2026
|
7.79 | 8.42 | 7.65 | 7.92 | 7.92 | 70,800 |
|
Dec 31, 2025
|
8.00 | 8.20 | 7.68 | 7.73 | 7.73 | 58,700 |
|
Dec 30, 2025
|
8.18 | 8.22 | 7.89 | 8.03 | 8.03 | 33,000 |
|
Dec 29, 2025
|
8.27 | 8.43 | 8.08 | 8.22 | 8.22 | 72,700 |
|
Dec 26, 2025
|
8.07 | 8.28 | 8.02 | 8.28 | 8.28 | 50,300 |
|
Dec 24, 2025
|
8.19 | 8.37 | 8.06 | 8.07 | 8.07 | 39,500 |
|
Dec 23, 2025
|
8.23 | 8.38 | 8.10 | 8.21 | 8.21 | 90,600 |
|
Dec 22, 2025
|
8.43 | 8.68 | 8.26 | 8.31 | 8.31 | 73,900 |
|
Dec 19, 2025
|
8.36 | 8.66 | 8.19 | 8.42 | 8.42 | 143,900 |
|
Dec 18, 2025
|
8.24 | 8.40 | 8.15 | 8.36 | 8.36 | 99,800 |
|
Dec 17, 2025
|
7.98 | 8.25 | 7.76 | 8.18 | 8.18 | 102,000 |
|
Dec 16, 2025
|
7.58 | 8.07 | 7.57 | 8.00 | 8.00 | 106,400 |
|
Dec 15, 2025
|
7.86 | 8.10 | 7.63 | 7.70 | 7.70 | 103,700 |
|
Dec 12, 2025
|
7.90 | 7.95 | 7.61 | 7.89 | 7.89 | 137,700 |
|
Dec 11, 2025
|
7.88 | 8.06 | 7.65 | 7.94 | 7.94 | 102,900 |
|
Dec 10, 2025
|
8.10 | 8.16 | 7.65 | 8.04 | 8.04 | 190,800 |
|
Dec 9, 2025
|
7.22 | 7.90 | 7.22 | 7.70 | 7.70 | 258,800 |
|
Dec 8, 2025
|
7.15 | 7.55 | 7.04 | 7.20 | 7.20 | 103,500 |
|
Dec 5, 2025
|
7.06 | 7.47 | 7.06 | 7.11 | 7.11 | 61,700 |
|
Dec 4, 2025
|
6.84 | 7.17 | 6.71 | 7.05 | 7.05 | 85,500 |
|
Dec 3, 2025
|
6.87 | 7.10 | 6.84 | 7.09 | 7.09 | 68,900 |
|
Dec 2, 2025
|
6.91 | 6.95 | 6.65 | 6.85 | 6.85 | 58,400 |
|
Dec 1, 2025
|
7.04 | 7.14 | 6.86 | 6.94 | 6.94 | 76,200 |
|
Nov 28, 2025
|
7.07 | 7.20 | 7.00 | 7.17 | 7.17 | 34,800 |
|
Nov 26, 2025
|
7.10 | 7.19 | 6.93 | 7.08 | 7.08 | 65,300 |
|
Nov 25, 2025
|
6.77 | 7.14 | 6.77 | 7.08 | 7.08 | 61,400 |
|
Nov 24, 2025
|
6.67 | 6.90 | 6.67 | 6.77 | 6.77 | 31,500 |
|
Nov 21, 2025
|
6.43 | 6.75 | 6.29 | 6.65 | 6.65 | 79,500 |
|
Nov 20, 2025
|
6.52 | 6.52 | 6.39 | 6.47 | 6.47 | 160,200 |
|
Nov 19, 2025
|
6.47 | 6.50 | 6.39 | 6.43 | 6.43 | 83,900 |
|
Nov 18, 2025
|
6.34 | 6.56 | 6.26 | 6.43 | 6.43 | 87,300 |
|
Nov 17, 2025
|
6.42 | 6.57 | 6.36 | 6.36 | 6.36 | 175,500 |
|
Nov 14, 2025
|
6.50 | 6.57 | 6.32 | 6.45 | 6.45 | 72,600 |
|
Nov 13, 2025
|
6.57 | 6.74 | 6.46 | 6.50 | 6.50 | 52,200 |
|
Nov 12, 2025
|
6.65 | 6.80 | 6.61 | 6.64 | 6.64 | 49,900 |
|
Nov 11, 2025
|
6.77 | 6.78 | 6.63 | 6.70 | 6.70 | 33,500 |
|
Nov 10, 2025
|
6.66 | 6.83 | 6.64 | 6.74 | 6.74 | 72,000 |
|
Nov 7, 2025
|
6.60 | 6.65 | 6.28 | 6.56 | 6.56 | 142,200 |
|
Nov 6, 2025
|
6.88 | 6.88 | 6.49 | 6.60 | 6.60 | 73,800 |
|
Nov 5, 2025
|
6.61 | 6.85 | 6.54 | 6.85 | 6.85 | 65,900 |
|
Nov 4, 2025
|
6.68 | 6.74 | 6.53 | 6.60 | 6.60 | 52,400 |
|
Nov 3, 2025
|
6.87 | 6.93 | 6.66 | 6.80 | 6.80 | 36,700 |
|
Oct 31, 2025
|
6.90 | 6.91 | 6.55 | 6.87 | 6.87 | 153,500 |
|
Oct 30, 2025
|
6.87 | 7.20 | 6.70 | 6.78 | 6.78 | 61,500 |
|
Oct 29, 2025
|
7.11 | 7.37 | 6.90 | 6.96 | 6.96 | 163,000 |
|
Oct 28, 2025
|
7.30 | 7.61 | 7.11 | 7.12 | 7.12 | 79,700 |
|
Oct 27, 2025
|
7.61 | 7.81 | 7.35 | 7.35 | 7.35 | 30,800 |
|
Oct 24, 2025
|
7.59 | 7.73 | 7.31 | 7.60 | 7.60 | 36,900 |
|
Oct 23, 2025
|
7.25 | 7.56 | 7.25 | 7.53 | 7.53 | 74,800 |
|
Oct 22, 2025
|
7.40 | 7.59 | 7.18 | 7.22 | 7.22 | 85,900 |
|
Oct 21, 2025
|
7.41 | 7.61 | 7.37 | 7.39 | 7.39 | 47,700 |
|
Oct 20, 2025
|
7.53 | 7.56 | 7.34 | 7.43 | 7.43 | 96,700 |
|
Oct 17, 2025
|
7.53 | 7.84 | 7.42 | 7.43 | 7.43 | 75,800 |
|
Oct 16, 2025
|
7.71 | 7.80 | 7.53 | 7.53 | 7.53 | 92,500 |
|
Oct 15, 2025
|
7.97 | 8.00 | 7.56 | 7.72 | 7.72 | 131,500 |
|
Oct 14, 2025
|
7.61 | 8.03 | 7.60 | 7.91 | 7.91 | 66,300 |
|
Oct 13, 2025
|
7.55 | 7.91 | 7.55 | 7.72 | 7.72 | 63,900 |
|
Oct 10, 2025
|
7.97 | 8.13 | 7.50 | 7.52 | 7.52 | 119,000 |
|
Oct 9, 2025
|
8.20 | 8.24 | 7.92 | 8.00 | 8.00 | 104,600 |
|
Oct 8, 2025
|
8.11 | 8.43 | 8.00 | 8.24 | 8.24 | 90,400 |
|
Oct 7, 2025
|
8.30 | 8.38 | 7.95 | 8.10 | 8.10 | 135,100 |
|
Oct 6, 2025
|
8.73 | 8.91 | 8.25 | 8.29 | 8.29 | 100,900 |
|
Oct 3, 2025
|
8.87 | 8.94 | 8.59 | 8.72 | 8.72 | 136,000 |
|
Oct 2, 2025
|
8.52 | 8.60 | 8.34 | 8.45 | 8.45 | 56,000 |
|
Oct 1, 2025
|
8.62 | 8.64 | 8.25 | 8.51 | 8.51 | 79,100 |
|
Sep 30, 2025
|
8.65 | 8.77 | 8.56 | 8.68 | 8.68 | 55,300 |
|
Sep 29, 2025
|
8.64 | 8.87 | 8.52 | 8.70 | 8.70 | 55,200 |
|
Sep 26, 2025
|
8.61 | 8.67 | 8.44 | 8.59 | 8.59 | 51,900 |
|
Sep 25, 2025
|
8.68 | 8.76 | 8.56 | 8.58 | 8.58 | 44,200 |
|
Sep 24, 2025
|
8.89 | 9.08 | 8.65 | 8.73 | 8.73 | 57,200 |
|
Sep 23, 2025
|
8.77 | 8.88 | 8.40 | 8.52 | 8.52 | 99,100 |
|
Sep 22, 2025
|
8.88 | 9.05 | 8.70 | 8.73 | 8.73 | 98,700 |
|
Sep 19, 2025
|
8.92 | 9.00 | 8.65 | 8.95 | 8.95 | 190,000 |
|
Sep 18, 2025
|
8.67 | 8.98 | 8.67 | 8.92 | 8.92 | 47,700 |
|
Sep 17, 2025
|
8.78 | 9.11 | 8.61 | 8.66 | 8.66 | 78,600 |
|
Sep 16, 2025
|
8.87 | 8.92 | 8.69 | 8.77 | 8.77 | 48,800 |
|
Sep 15, 2025
|
8.81 | 8.95 | 8.68 | 8.85 | 8.85 | 98,700 |
|
Sep 12, 2025
|
8.92 | 9.06 | 8.68 | 8.81 | 8.81 | 59,000 |
|
Sep 11, 2025
|
8.77 | 8.98 | 8.59 | 8.94 | 8.94 | 97,000 |
|
Sep 10, 2025
|
8.29 | 8.83 | 8.23 | 8.75 | 8.75 | 128,700 |
|
Sep 9, 2025
|
8.31 | 8.43 | 8.15 | 8.31 | 8.31 | 113,100 |
|
Sep 8, 2025
|
8.54 | 8.73 | 8.35 | 8.35 | 8.35 | 106,400 |
|
Sep 5, 2025
|
8.74 | 9.12 | 8.10 | 8.52 | 8.52 | 385,200 |
