American Outdoor Brands, Inc. (AOUT)
NASDAQ: AOUT · Real-Time Price · USD
7.11
+0.06 (0.85%)
Dec 5, 2025, 4:00 PM EST - Market closed
American Outdoor Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.06 | 7.47 | 7.06 | 7.11 | 7.11 | 0.85% | 61,739 |
| Dec 4, 2025 | 6.84 | 7.17 | 6.71 | 7.05 | 7.05 | -0.56% | 85,512 |
| Dec 3, 2025 | 6.87 | 7.10 | 6.84 | 7.09 | 7.09 | 3.50% | 68,887 |
| Dec 2, 2025 | 6.91 | 6.95 | 6.65 | 6.85 | 6.85 | -1.30% | 58,433 |
| Dec 1, 2025 | 7.04 | 7.15 | 6.86 | 6.94 | 6.94 | -3.21% | 76,168 |
| Nov 28, 2025 | 7.07 | 7.21 | 7.00 | 7.17 | 7.17 | 1.27% | 34,297 |
| Nov 26, 2025 | 7.10 | 7.19 | 6.93 | 7.08 | 7.08 | - | 65,264 |
| Nov 25, 2025 | 6.77 | 7.14 | 6.77 | 7.08 | 7.08 | 4.58% | 61,428 |
| Nov 24, 2025 | 6.67 | 6.90 | 6.67 | 6.77 | 6.77 | 1.80% | 31,499 |
| Nov 21, 2025 | 6.43 | 6.75 | 6.29 | 6.65 | 6.65 | 2.78% | 79,484 |
| Nov 20, 2025 | 6.52 | 6.52 | 6.39 | 6.47 | 6.47 | 0.62% | 160,250 |
| Nov 19, 2025 | 6.47 | 6.50 | 6.39 | 6.43 | 6.43 | - | 83,944 |
| Nov 18, 2025 | 6.34 | 6.56 | 6.26 | 6.43 | 6.43 | 1.10% | 87,289 |
| Nov 17, 2025 | 6.42 | 6.57 | 6.36 | 6.36 | 6.36 | -1.40% | 175,500 |
| Nov 14, 2025 | 6.50 | 6.58 | 6.32 | 6.45 | 6.45 | -0.77% | 72,578 |
| Nov 13, 2025 | 6.57 | 6.75 | 6.46 | 6.50 | 6.50 | -2.11% | 52,154 |
| Nov 12, 2025 | 6.65 | 6.80 | 6.61 | 6.64 | 6.64 | -0.90% | 49,860 |
| Nov 11, 2025 | 6.77 | 6.79 | 6.63 | 6.70 | 6.70 | -0.59% | 33,480 |
| Nov 10, 2025 | 6.66 | 6.83 | 6.64 | 6.74 | 6.74 | 2.74% | 72,035 |
| Nov 7, 2025 | 6.60 | 6.65 | 6.28 | 6.56 | 6.56 | -0.61% | 142,188 |
| Nov 6, 2025 | 6.88 | 6.88 | 6.49 | 6.60 | 6.60 | -3.65% | 73,784 |
| Nov 5, 2025 | 6.61 | 6.85 | 6.54 | 6.85 | 6.85 | 3.79% | 65,887 |
| Nov 4, 2025 | 6.68 | 6.74 | 6.53 | 6.60 | 6.60 | -2.94% | 52,381 |
| Nov 3, 2025 | 6.87 | 6.93 | 6.66 | 6.80 | 6.80 | -1.02% | 36,719 |
| Oct 31, 2025 | 6.90 | 6.91 | 6.55 | 6.87 | 6.87 | 1.33% | 153,521 |
| Oct 30, 2025 | 6.87 | 7.20 | 6.70 | 6.78 | 6.78 | -2.59% | 61,511 |
| Oct 29, 2025 | 7.11 | 7.37 | 6.90 | 6.96 | 6.96 | -2.25% | 162,998 |
| Oct 28, 2025 | 7.30 | 7.62 | 7.11 | 7.12 | 7.12 | -3.13% | 79,656 |
| Oct 27, 2025 | 7.61 | 7.81 | 7.35 | 7.35 | 7.35 | -3.29% | 30,780 |
| Oct 24, 2025 | 7.59 | 7.73 | 7.31 | 7.60 | 7.60 | 0.93% | 36,875 |
| Oct 23, 2025 | 7.25 | 7.56 | 7.25 | 7.53 | 7.53 | 4.22% | 74,781 |
| Oct 22, 2025 | 7.40 | 7.59 | 7.19 | 7.23 | 7.23 | -2.23% | 85,891 |
| Oct 21, 2025 | 7.41 | 7.61 | 7.37 | 7.39 | 7.39 | -0.47% | 47,660 |
| Oct 20, 2025 | 7.53 | 7.56 | 7.34 | 7.43 | 7.43 | -0.07% | 96,688 |
| Oct 17, 2025 | 7.53 | 7.84 | 7.42 | 7.43 | 7.43 | -1.33% | 75,798 |
| Oct 16, 2025 | 7.71 | 7.80 | 7.53 | 7.53 | 7.53 | -2.46% | 92,464 |
| Oct 15, 2025 | 7.97 | 8.00 | 7.56 | 7.72 | 7.72 | -2.40% | 131,536 |
| Oct 14, 2025 | 7.61 | 8.04 | 7.60 | 7.91 | 7.91 | 2.46% | 66,287 |
| Oct 13, 2025 | 7.55 | 7.91 | 7.55 | 7.72 | 7.72 | 2.66% | 63,889 |
| Oct 10, 2025 | 7.97 | 8.13 | 7.50 | 7.52 | 7.52 | -6.00% | 119,142 |
| Oct 9, 2025 | 8.20 | 8.24 | 7.92 | 8.00 | 8.00 | -2.91% | 104,645 |
| Oct 8, 2025 | 8.11 | 8.43 | 8.00 | 8.24 | 8.24 | 1.73% | 90,438 |
| Oct 7, 2025 | 8.30 | 8.38 | 7.95 | 8.10 | 8.10 | -2.29% | 135,125 |
| Oct 6, 2025 | 8.73 | 8.91 | 8.25 | 8.29 | 8.29 | -4.93% | 101,134 |
| Oct 3, 2025 | 8.87 | 8.95 | 8.59 | 8.72 | 8.72 | 3.20% | 136,021 |
| Oct 2, 2025 | 8.52 | 8.61 | 8.34 | 8.45 | 8.45 | -0.71% | 56,000 |
| Oct 1, 2025 | 8.62 | 8.64 | 8.25 | 8.51 | 8.51 | -1.96% | 79,071 |
| Sep 30, 2025 | 8.65 | 8.77 | 8.56 | 8.68 | 8.68 | -0.23% | 55,297 |
| Sep 29, 2025 | 8.64 | 8.87 | 8.52 | 8.70 | 8.70 | 1.28% | 55,206 |
| Sep 26, 2025 | 8.61 | 8.67 | 8.44 | 8.59 | 8.59 | 0.12% | 51,933 |
| Sep 25, 2025 | 8.68 | 8.76 | 8.56 | 8.58 | 8.58 | -1.72% | 44,174 |
| Sep 24, 2025 | 8.89 | 9.08 | 8.65 | 8.73 | 8.73 | 2.46% | 57,298 |
| Sep 23, 2025 | 8.77 | 8.88 | 8.40 | 8.52 | 8.52 | -2.41% | 99,090 |
| Sep 22, 2025 | 8.88 | 9.05 | 8.70 | 8.73 | 8.73 | -2.46% | 98,831 |
| Sep 19, 2025 | 8.92 | 9.00 | 8.65 | 8.95 | 8.95 | 0.34% | 189,995 |
| Sep 18, 2025 | 8.67 | 8.98 | 8.67 | 8.92 | 8.92 | 3.00% | 47,676 |
| Sep 17, 2025 | 8.78 | 9.11 | 8.61 | 8.66 | 8.66 | -1.25% | 78,596 |
| Sep 16, 2025 | 8.87 | 8.92 | 8.69 | 8.77 | 8.77 | -0.90% | 48,767 |
| Sep 15, 2025 | 8.81 | 8.96 | 8.68 | 8.85 | 8.85 | 0.45% | 98,700 |
| Sep 12, 2025 | 8.92 | 9.06 | 8.68 | 8.81 | 8.81 | -1.45% | 59,041 |
| Sep 11, 2025 | 8.77 | 8.98 | 8.59 | 8.94 | 8.94 | 2.17% | 97,247 |
| Sep 10, 2025 | 8.29 | 8.83 | 8.23 | 8.75 | 8.75 | 5.29% | 129,078 |
| Sep 9, 2025 | 8.31 | 8.43 | 8.15 | 8.31 | 8.31 | -0.48% | 113,116 |
| Sep 8, 2025 | 8.54 | 8.73 | 8.35 | 8.35 | 8.35 | -1.94% | 106,460 |
| Sep 5, 2025 | 8.74 | 9.12 | 8.10 | 8.52 | 8.52 | -18.12% | 385,249 |
| Sep 4, 2025 | 10.23 | 10.50 | 10.16 | 10.40 | 10.40 | 1.56% | 107,627 |
| Sep 3, 2025 | 10.11 | 10.32 | 10.02 | 10.24 | 10.24 | 1.39% | 31,159 |
| Sep 2, 2025 | 10.23 | 10.28 | 10.03 | 10.10 | 10.10 | -3.26% | 67,400 |
| Aug 29, 2025 | 10.60 | 10.68 | 10.43 | 10.44 | 10.44 | -1.14% | 43,974 |
| Aug 28, 2025 | 10.59 | 10.59 | 10.37 | 10.56 | 10.56 | -0.33% | 35,368 |
| Aug 27, 2025 | 10.39 | 10.61 | 10.39 | 10.60 | 10.60 | 2.37% | 36,491 |
| Aug 26, 2025 | 10.42 | 10.45 | 10.25 | 10.35 | 10.35 | 0.10% | 50,360 |
| Aug 25, 2025 | 10.17 | 10.40 | 9.93 | 10.34 | 10.34 | 0.58% | 43,226 |
| Aug 22, 2025 | 9.59 | 10.30 | 9.50 | 10.28 | 10.28 | 7.87% | 89,190 |
| Aug 21, 2025 | 9.53 | 9.65 | 9.44 | 9.53 | 9.53 | - | 23,970 |
| Aug 20, 2025 | 9.51 | 9.71 | 9.45 | 9.53 | 9.53 | -0.21% | 32,971 |
| Aug 19, 2025 | 9.61 | 9.77 | 9.42 | 9.55 | 9.55 | - | 37,296 |
| Aug 18, 2025 | 9.62 | 9.70 | 9.32 | 9.55 | 9.55 | -1.04% | 35,509 |
| Aug 15, 2025 | 9.84 | 9.95 | 9.45 | 9.65 | 9.65 | -1.23% | 42,794 |
| Aug 14, 2025 | 9.58 | 9.85 | 9.53 | 9.77 | 9.77 | 0.21% | 54,655 |
| Aug 13, 2025 | 9.27 | 9.82 | 9.27 | 9.75 | 9.75 | 6.44% | 41,489 |
| Aug 12, 2025 | 9.20 | 9.36 | 9.16 | 9.16 | 9.16 | 0.33% | 46,850 |
| Aug 11, 2025 | 9.20 | 9.30 | 9.02 | 9.13 | 9.13 | -0.87% | 32,000 |
| Aug 8, 2025 | 9.47 | 9.48 | 9.11 | 9.21 | 9.21 | -2.75% | 39,942 |
| Aug 7, 2025 | 9.78 | 9.88 | 9.30 | 9.47 | 9.47 | -2.37% | 57,816 |
| Aug 6, 2025 | 9.54 | 9.85 | 9.52 | 9.70 | 9.70 | 1.15% | 47,111 |
| Aug 5, 2025 | 9.34 | 9.62 | 9.28 | 9.59 | 9.59 | 3.79% | 65,669 |
| Aug 4, 2025 | 9.13 | 9.31 | 9.05 | 9.24 | 9.24 | 1.20% | 62,317 |
| Aug 1, 2025 | 9.23 | 9.50 | 9.02 | 9.13 | 9.13 | -2.98% | 68,454 |
| Jul 31, 2025 | 9.40 | 9.47 | 9.16 | 9.41 | 9.41 | -0.63% | 63,342 |
| Jul 30, 2025 | 9.69 | 9.86 | 9.26 | 9.47 | 9.47 | -1.56% | 87,199 |
| Jul 29, 2025 | 9.73 | 9.75 | 9.47 | 9.62 | 9.62 | -0.62% | 77,491 |
| Jul 28, 2025 | 9.66 | 9.82 | 9.54 | 9.68 | 9.68 | - | 60,404 |
| Jul 25, 2025 | 9.76 | 9.76 | 9.51 | 9.68 | 9.68 | 1.79% | 44,330 |
| Jul 24, 2025 | 9.73 | 9.73 | 9.35 | 9.51 | 9.51 | -2.36% | 61,129 |
| Jul 23, 2025 | 9.98 | 10.00 | 9.61 | 9.74 | 9.74 | -1.62% | 87,840 |
| Jul 22, 2025 | 9.62 | 9.93 | 9.51 | 9.90 | 9.90 | 3.13% | 96,497 |
| Jul 21, 2025 | 9.40 | 9.63 | 9.40 | 9.60 | 9.60 | 3.23% | 94,011 |
| Jul 18, 2025 | 9.73 | 9.73 | 9.28 | 9.30 | 9.30 | -3.43% | 100,291 |
| Jul 17, 2025 | 9.32 | 9.83 | 9.26 | 9.63 | 9.63 | 3.33% | 94,821 |