Skip to main content
American Outdoor Brands, Inc. (AOUT)
NASDAQ: AOUT · Real-Time Price · USD
11.60
+1.69 (17.05%)
At close: Jun 26, 2026, 4:00 PM EDT
12.13
+0.53 (4.57%)
After-hours: Jun 26, 2026, 7:59 PM EDT

American Outdoor Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202610.5012.759.9811.6011.6017.05%1,794,267
Jun 25, 202610.4010.509.799.919.91-3.69%165,717
Jun 24, 202610.1510.649.8710.2910.291.18%68,432
Jun 23, 20269.9710.249.7010.1710.172.01%30,993
Jun 22, 202610.0510.129.759.979.97-1.58%46,720
Jun 18, 20269.8810.169.8410.1310.133.37%59,474
Jun 17, 20269.8210.169.729.809.80-0.91%26,918
Jun 16, 202610.1210.259.589.899.89-3.13%39,892
Jun 15, 202610.3110.629.9910.2110.21-0.97%32,868
Jun 12, 202610.2810.4110.1410.3110.310.19%31,650
Jun 11, 202610.2710.3910.0110.2910.290.49%25,060
Jun 10, 202610.1210.459.9410.2410.240.79%89,837
Jun 9, 202610.0110.499.2310.1610.161.60%55,127
Jun 8, 20269.8910.119.7310.0010.001.94%38,558
Jun 5, 20269.789.989.749.819.81-1.31%28,599
Jun 4, 20269.609.979.519.949.943.54%27,732
Jun 3, 20269.819.909.399.609.60-2.83%48,428
Jun 2, 202610.3110.319.709.889.88-4.45%30,095
Jun 1, 20269.9210.409.8610.3410.342.02%45,770
May 29, 202610.1810.4210.0210.1410.14-1.70%38,732
May 28, 20269.9310.319.7410.3110.314.09%50,570
May 27, 20269.8010.119.439.919.910.56%71,455
May 26, 20269.739.909.409.859.852.60%46,025
May 22, 20269.749.809.389.609.60-0.62%25,562
May 21, 20269.079.849.069.669.666.04%88,272
May 20, 20268.679.138.579.119.115.07%28,089
May 19, 20268.858.998.678.678.67-3.24%15,128
May 18, 20268.679.168.678.968.962.87%24,544
May 15, 20269.129.128.668.718.71-5.12%23,756
May 14, 20268.699.348.599.189.185.28%66,589
May 13, 20268.929.108.428.728.72-2.35%35,964
May 12, 20269.179.198.838.938.93-3.77%28,754
May 11, 20269.289.569.109.289.28-0.96%42,541
May 8, 20269.549.789.309.379.37-2.45%27,755
May 7, 20269.549.909.459.619.610.58%30,776
May 6, 20269.719.809.429.559.55-1.65%28,031
May 5, 20269.379.739.349.719.713.74%29,143
May 4, 20269.599.709.329.369.36-2.50%28,150
May 1, 20269.499.639.339.609.602.02%22,071
Apr 30, 20269.269.479.269.419.410.86%27,040
Apr 29, 20269.539.609.269.339.33-2.91%23,115
Apr 28, 20269.499.779.469.619.611.48%23,477
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%40,369
Apr 20, 20269.519.649.329.629.62-0.10%25,014
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%35,121
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%39,879
Apr 8, 20269.139.448.979.409.406.70%35,728
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%51,081
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%63,110
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%26,809
Mar 20, 20268.248.247.818.088.08-0.49%60,440
Mar 19, 20267.978.127.848.128.12-46,978
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%49,499
Mar 13, 20268.478.477.828.008.00-6.55%64,146
Mar 12, 20268.498.647.758.568.56-1.10%89,481
Mar 11, 20268.728.808.648.658.65-1.82%40,308
Mar 10, 20268.739.028.738.818.81-0.45%26,329
Mar 9, 20268.668.878.488.858.85-58,290
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%57,994
Mar 3, 20268.689.008.638.838.83-1.89%25,858
Mar 2, 20268.889.098.789.009.00-1.10%27,840
Feb 27, 20269.129.558.869.109.10-1.62%31,561
Feb 26, 20269.379.578.939.259.25-1.49%36,868
Feb 25, 20269.179.399.089.399.393.41%42,357
Feb 24, 20268.979.198.979.089.081.45%36,556
Feb 23, 20269.269.268.848.958.95-4.69%69,885
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, 20268.708.958.508.688.68-32,318
Feb 13, 20268.508.848.358.688.682.36%31,844
Feb 12, 20268.639.008.428.488.48-1.74%106,870
Feb 11, 20268.939.068.278.638.63-3.25%69,414
Feb 10, 20269.349.588.918.928.92-3.93%88,078
Feb 9, 20269.179.359.119.299.290.81%57,356
Feb 6, 20269.279.369.129.219.212.22%41,062
Feb 5, 20269.539.588.959.019.01-5.85%79,664
Feb 4, 20269.529.979.529.579.571.70%106,985
Feb 3, 20269.249.438.809.419.412.17%137,404