Skip to main content
logo
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