Skip to main content
American Outdoor Brands, Inc. (AOUT)
NASDAQ: AOUT · Real-Time Price · USD
9.61
+0.14 (1.48%)
At close: Apr 28, 2026, 4:00 PM EDT
9.05
-0.56 (-5.83%)
After-hours: Apr 28, 2026, 4:34 PM EDT

American Outdoor Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.499.779.469.729.722.64%23,475
Apr 27, 20269.589.699.419.479.47-0.53%22,275
Apr 24, 20269.529.729.529.529.52-1.45%24,370
Apr 23, 20269.259.849.199.669.664.21%55,270
Apr 22, 20269.369.429.189.279.27-27,432
Apr 21, 20269.589.859.189.279.27-3.64%40,355
Apr 20, 20269.519.649.329.629.62-0.10%25,013
Apr 17, 20269.489.719.459.639.633.10%37,531
Apr 16, 20269.239.479.159.349.340.32%35,851
Apr 15, 20269.429.539.199.319.31-2.00%31,768
Apr 14, 20269.209.539.059.509.502.81%35,011
Apr 13, 20269.559.559.179.249.24-3.45%24,012
Apr 10, 20269.509.759.409.579.57-0.62%59,488
Apr 9, 20269.409.639.009.639.632.45%39,718
Apr 8, 20269.139.448.979.409.406.70%33,928
Apr 7, 20268.779.008.738.818.81-1.01%27,558
Apr 6, 20269.029.078.718.908.90-1.44%34,619
Apr 2, 20269.079.418.929.039.03-1.20%54,152
Apr 1, 20269.189.308.979.149.14-2.14%51,078
Mar 31, 20269.239.419.009.349.342.58%21,491
Mar 30, 20269.109.258.619.119.11-35,987
Mar 27, 20268.939.168.839.119.110.72%63,055
Mar 26, 20268.979.098.809.049.040.11%36,590
Mar 25, 20268.989.178.809.039.031.92%33,127
Mar 24, 20268.328.938.328.868.864.24%42,846
Mar 23, 20268.318.648.118.508.505.20%26,758
Mar 20, 20268.248.247.818.088.08-0.49%59,208
Mar 19, 20267.978.127.848.128.12-39,943
Mar 18, 20268.178.448.038.128.12-0.98%105,102
Mar 17, 20268.278.528.208.208.20-39,440
Mar 16, 20268.028.288.018.208.202.56%49,498
Mar 13, 20268.478.477.828.008.00-6.55%64,146
Mar 12, 20268.498.647.758.568.56-1.10%88,393
Mar 11, 20268.728.808.648.658.65-1.82%40,238
Mar 10, 20268.739.028.738.818.81-0.45%26,329
Mar 9, 20268.668.878.488.858.85-58,289
Mar 6, 20269.029.118.568.858.85-1.88%62,736
Mar 5, 20268.909.158.749.029.020.67%42,721
Mar 4, 20268.889.338.798.968.961.47%57,992
Mar 3, 20268.689.008.638.838.83-1.89%25,810
Mar 2, 20268.889.098.789.009.00-1.10%27,840
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