American Outdoor Brands, Inc. (AOUT)
NASDAQ: AOUT · Real-Time Price · USD
8.77
+0.17 (1.98%)
At close: Jan 22, 2026, 4:00 PM EST
8.94
+0.17 (1.94%)
After-hours: Jan 22, 2026, 4:55 PM EST
American Outdoor Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 8.62 | 9.00 | 8.62 | 8.77 | 8.77 | 1.98% | 36,202 |
| Jan 21, 2026 | 8.64 | 9.00 | 8.40 | 8.60 | 8.60 | -0.46% | 56,468 |
| Jan 20, 2026 | 9.40 | 9.40 | 8.50 | 8.64 | 8.64 | -9.15% | 81,344 |
| Jan 16, 2026 | 9.94 | 9.98 | 9.46 | 9.51 | 9.51 | -4.23% | 65,059 |
| Jan 15, 2026 | 9.61 | 9.99 | 9.44 | 9.93 | 9.93 | 3.01% | 84,656 |
| Jan 14, 2026 | 9.42 | 9.70 | 9.37 | 9.64 | 9.64 | 2.66% | 43,867 |
| Jan 13, 2026 | 9.50 | 9.59 | 9.26 | 9.39 | 9.39 | -0.21% | 69,382 |
| Jan 12, 2026 | 9.00 | 9.47 | 8.74 | 9.41 | 9.41 | 4.56% | 116,250 |
| Jan 9, 2026 | 8.74 | 9.12 | 8.50 | 9.00 | 9.00 | 4.17% | 83,833 |
| Jan 8, 2026 | 8.23 | 8.96 | 8.20 | 8.64 | 8.64 | 4.73% | 110,408 |
| Jan 7, 2026 | 8.32 | 8.34 | 8.03 | 8.25 | 8.25 | -1.43% | 53,476 |
| Jan 6, 2026 | 8.10 | 8.41 | 8.00 | 8.37 | 8.37 | 2.32% | 49,095 |
| Jan 5, 2026 | 7.87 | 8.69 | 7.82 | 8.18 | 8.18 | 3.28% | 98,332 |
| Jan 2, 2026 | 7.79 | 8.42 | 7.65 | 7.92 | 7.92 | 2.46% | 70,817 |
| Dec 31, 2025 | 8.00 | 8.21 | 7.68 | 7.73 | 7.73 | -3.74% | 58,703 |
| Dec 30, 2025 | 8.18 | 8.22 | 7.89 | 8.03 | 8.03 | -2.31% | 32,995 |
| Dec 29, 2025 | 8.27 | 8.43 | 8.08 | 8.22 | 8.22 | -0.72% | 72,560 |
| Dec 26, 2025 | 8.07 | 8.28 | 8.02 | 8.28 | 8.28 | 2.60% | 50,306 |
| Dec 24, 2025 | 8.19 | 8.37 | 8.06 | 8.07 | 8.07 | -1.71% | 39,472 |
| Dec 23, 2025 | 8.23 | 8.38 | 8.10 | 8.21 | 8.21 | -1.20% | 70,838 |
| Dec 22, 2025 | 8.43 | 8.68 | 8.26 | 8.31 | 8.31 | -1.31% | 73,949 |
| Dec 19, 2025 | 8.36 | 8.66 | 8.19 | 8.42 | 8.42 | 0.72% | 143,850 |
| Dec 18, 2025 | 8.24 | 8.40 | 8.15 | 8.36 | 8.36 | 2.20% | 99,755 |
| Dec 17, 2025 | 7.98 | 8.25 | 7.76 | 8.18 | 8.18 | 2.25% | 102,028 |
| Dec 16, 2025 | 7.58 | 8.07 | 7.57 | 8.00 | 8.00 | 3.90% | 106,405 |
| Dec 15, 2025 | 7.86 | 8.10 | 7.63 | 7.70 | 7.70 | -2.41% | 103,681 |
| Dec 12, 2025 | 7.90 | 7.95 | 7.61 | 7.89 | 7.89 | -0.63% | 137,675 |
| Dec 11, 2025 | 7.88 | 8.06 | 7.65 | 7.94 | 7.94 | -1.24% | 102,888 |
| Dec 10, 2025 | 8.10 | 8.16 | 7.65 | 8.04 | 8.04 | 4.42% | 190,846 |
| Dec 9, 2025 | 7.22 | 7.90 | 7.22 | 7.70 | 7.70 | 6.94% | 258,780 |
| Dec 8, 2025 | 7.15 | 7.55 | 7.04 | 7.20 | 7.20 | 1.27% | 103,476 |
| Dec 5, 2025 | 7.06 | 7.47 | 7.06 | 7.11 | 7.11 | 0.85% | 61,749 |
| Dec 4, 2025 | 6.84 | 7.17 | 6.71 | 7.05 | 7.05 | -0.56% | 85,512 |
| Dec 3, 2025 | 6.87 | 7.10 | 6.84 | 7.09 | 7.09 | 3.50% | 68,887 |
| 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% | 34,797 |
| 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 |