Skip to main content
American Outdoor Brands, Inc. (AOUT)
NASDAQ: AOUT · Real-Time Price · USD
9.10
-0.15 (-1.62%)
At close: Feb 27, 2026, 4:00 PM EST
8.92
-0.18 (-1.98%)
After-hours: Feb 27, 2026, 7:45 PM EST

American Outdoor Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20269.129.558.869.109.10-1.62%31,521
Feb 26, 20269.379.578.939.259.25-1.49%36,811
Feb 25, 20269.179.399.089.399.393.41%42,355
Feb 24, 20268.979.198.979.089.081.45%36,550
Feb 23, 20269.269.268.848.958.95-4.69%69,880
Feb 20, 20269.039.419.009.399.393.99%45,891
Feb 19, 20268.999.088.709.039.03-0.22%29,185
Feb 18, 20268.589.148.589.059.054.26%42,589
Feb 17, 20268.708.958.508.688.68-32,307
Feb 13, 20268.508.848.358.688.682.36%31,804
Feb 12, 20268.639.008.428.488.48-1.74%106,869
Feb 11, 20268.939.068.278.638.63-3.25%69,413
Feb 10, 20269.349.588.918.928.92-3.93%88,078
Feb 9, 20269.179.359.119.299.290.81%57,326
Feb 6, 20269.279.369.129.219.212.22%41,062
Feb 5, 20269.539.588.959.019.01-5.85%79,627
Feb 4, 20269.529.979.529.579.571.70%106,973
Feb 3, 20269.249.438.809.419.412.17%137,403
Feb 2, 20269.019.388.919.219.211.66%61,652
Jan 30, 20268.669.078.669.069.063.19%45,168
Jan 29, 20268.688.828.328.788.782.33%30,536
Jan 28, 20268.758.848.418.588.58-0.81%50,001
Jan 27, 20268.629.078.568.658.650.58%31,446
Jan 26, 20268.488.648.418.608.601.65%21,824
Jan 23, 20268.698.918.378.468.46-3.53%46,524
Jan 22, 20268.629.008.628.778.771.98%36,202
Jan 21, 20268.649.008.408.608.60-0.46%56,468
Jan 20, 20269.409.408.508.648.64-9.15%81,344
Jan 16, 20269.949.989.469.519.51-4.23%65,059
Jan 15, 20269.619.999.449.939.933.01%84,656
Jan 14, 20269.429.709.379.649.642.66%43,867
Jan 13, 20269.509.599.269.399.39-0.21%69,382
Jan 12, 20269.009.478.749.419.414.56%116,250
Jan 9, 20268.749.128.509.009.004.17%83,833
Jan 8, 20268.238.968.208.648.644.73%110,408
Jan 7, 20268.328.348.038.258.25-1.43%53,476
Jan 6, 20268.108.418.008.378.372.32%49,095
Jan 5, 20267.878.697.828.188.183.28%98,332
Jan 2, 20267.798.427.657.927.922.46%70,817
Dec 31, 20258.008.217.687.737.73-3.74%58,703
Dec 30, 20258.188.227.898.038.03-2.31%32,995
Dec 29, 20258.278.438.088.228.22-0.72%72,560
Dec 26, 20258.078.288.028.288.282.60%50,306
Dec 24, 20258.198.378.068.078.07-1.71%39,472
Dec 23, 20258.238.388.108.218.21-1.20%70,838
Dec 22, 20258.438.688.268.318.31-1.31%73,949
Dec 19, 20258.368.668.198.428.420.72%143,850
Dec 18, 20258.248.408.158.368.362.20%99,755
Dec 17, 20257.988.257.768.188.182.25%102,028
Dec 16, 20257.588.077.578.008.003.90%106,405
Dec 15, 20257.868.107.637.707.70-2.41%103,681
Dec 12, 20257.907.957.617.897.89-0.63%137,675
Dec 11, 20257.888.067.657.947.94-1.24%102,888
Dec 10, 20258.108.167.658.048.044.42%190,846
Dec 9, 20257.227.907.227.707.706.94%258,780
Dec 8, 20257.157.557.047.207.201.27%103,476
Dec 5, 20257.067.477.067.117.110.85%61,749
Dec 4, 20256.847.176.717.057.05-0.56%85,512
Dec 3, 20256.877.106.847.097.093.50%68,887
Dec 2, 20256.916.956.656.856.85-1.30%58,433
Dec 1, 20257.047.156.866.946.94-3.21%76,168
Nov 28, 20257.077.217.007.177.171.27%34,797
Nov 26, 20257.107.196.937.087.08-65,264
Nov 25, 20256.777.146.777.087.084.58%61,428
Nov 24, 20256.676.906.676.776.771.80%31,499
Nov 21, 20256.436.756.296.656.652.78%79,484
Nov 20, 20256.526.526.396.476.470.62%160,250
Nov 19, 20256.476.506.396.436.43-83,944
Nov 18, 20256.346.566.266.436.431.10%87,289
Nov 17, 20256.426.576.366.366.36-1.40%175,500
Nov 14, 20256.506.586.326.456.45-0.77%72,578
Nov 13, 20256.576.756.466.506.50-2.11%52,154
Nov 12, 20256.656.806.616.646.64-0.90%49,860
Nov 11, 20256.776.796.636.706.70-0.59%33,480
Nov 10, 20256.666.836.646.746.742.74%72,035
Nov 7, 20256.606.656.286.566.56-0.61%142,188
Nov 6, 20256.886.886.496.606.60-3.65%73,784
Nov 5, 20256.616.856.546.856.853.79%65,887
Nov 4, 20256.686.746.536.606.60-2.94%52,381
Nov 3, 20256.876.936.666.806.80-1.02%36,719
Oct 31, 20256.906.916.556.876.871.33%153,521
Oct 30, 20256.877.206.706.786.78-2.59%61,511
Oct 29, 20257.117.376.906.966.96-2.25%162,998
Oct 28, 20257.307.627.117.127.12-3.13%79,656
Oct 27, 20257.617.817.357.357.35-3.29%30,780
Oct 24, 20257.597.737.317.607.600.93%36,875
Oct 23, 20257.257.567.257.537.534.22%74,781
Oct 22, 20257.407.597.197.237.23-2.23%85,891
Oct 21, 20257.417.617.377.397.39-0.47%47,660
Oct 20, 20257.537.567.347.437.43-0.07%96,688
Oct 17, 20257.537.847.427.437.43-1.33%75,798
Oct 16, 20257.717.807.537.537.53-2.46%92,464
Oct 15, 20257.978.007.567.727.72-2.40%131,536
Oct 14, 20257.618.047.607.917.912.46%66,287
Oct 13, 20257.557.917.557.727.722.66%63,889
Oct 10, 20257.978.137.507.527.52-6.00%119,142
Oct 9, 20258.208.247.928.008.00-2.91%104,645
Oct 8, 20258.118.438.008.248.241.73%90,438
Oct 7, 20258.308.387.958.108.10-2.29%135,125
Oct 6, 20258.738.918.258.298.29-4.93%101,134