American Outdoor Brands, Inc. (AOUT)
NASDAQ: AOUT · Real-Time Price · USD
6.85
-0.09 (-1.30%)
At close: Dec 2, 2025, 4:00 PM EST
6.85
0.00 (0.00%)
After-hours: Dec 2, 2025, 4:12 PM EST
American Outdoor Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |