American Outdoor Brands, Inc. (AOUT)
NASDAQ: AOUT · Real-Time Price · USD
7.12
-0.23 (-3.13%)
At close: Oct 28, 2025, 4:00 PM EDT
7.26
+0.14 (1.97%)
After-hours: Oct 28, 2025, 4:36 PM EDT
American Outdoor Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 7.30 | 7.62 | 7.14 | 7.18 | - | -2.31% | 55,434 |
| 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 |
| Sep 22, 2025 | 8.88 | 9.05 | 8.70 | 8.73 | 8.73 | -2.46% | 98,831 |
| Sep 19, 2025 | 8.92 | 9.00 | 8.65 | 8.95 | 8.95 | 0.34% | 189,995 |
| Sep 18, 2025 | 8.67 | 8.98 | 8.67 | 8.92 | 8.92 | 3.00% | 47,676 |
| Sep 17, 2025 | 8.78 | 9.11 | 8.61 | 8.66 | 8.66 | -1.25% | 78,596 |
| Sep 16, 2025 | 8.87 | 8.92 | 8.69 | 8.77 | 8.77 | -0.90% | 48,767 |
| Sep 15, 2025 | 8.81 | 8.96 | 8.68 | 8.85 | 8.85 | 0.45% | 98,700 |
| Sep 12, 2025 | 8.92 | 9.06 | 8.68 | 8.81 | 8.81 | -1.45% | 59,041 |
| Sep 11, 2025 | 8.77 | 8.98 | 8.59 | 8.94 | 8.94 | 2.17% | 97,247 |
| Sep 10, 2025 | 8.29 | 8.83 | 8.23 | 8.75 | 8.75 | 5.29% | 129,078 |
| Sep 9, 2025 | 8.31 | 8.43 | 8.15 | 8.31 | 8.31 | -0.48% | 113,116 |
| Sep 8, 2025 | 8.54 | 8.73 | 8.35 | 8.35 | 8.35 | -1.94% | 106,460 |
| Sep 5, 2025 | 8.74 | 9.12 | 8.10 | 8.52 | 8.52 | -18.12% | 385,249 |
| Sep 4, 2025 | 10.23 | 10.50 | 10.16 | 10.40 | 10.40 | 1.56% | 107,627 |
| Sep 3, 2025 | 10.11 | 10.32 | 10.02 | 10.24 | 10.24 | 1.39% | 31,001 |
| Sep 2, 2025 | 10.23 | 10.28 | 10.03 | 10.10 | 10.10 | -3.26% | 67,400 |
| Aug 29, 2025 | 10.60 | 10.68 | 10.43 | 10.44 | 10.44 | -1.14% | 43,974 |
| Aug 28, 2025 | 10.59 | 10.59 | 10.37 | 10.56 | 10.56 | -0.33% | 35,368 |
| Aug 27, 2025 | 10.39 | 10.61 | 10.39 | 10.60 | 10.60 | 2.37% | 36,491 |
| Aug 26, 2025 | 10.42 | 10.45 | 10.25 | 10.35 | 10.35 | 0.10% | 50,360 |
| Aug 25, 2025 | 10.17 | 10.40 | 9.93 | 10.34 | 10.34 | 0.58% | 43,226 |
| Aug 22, 2025 | 9.59 | 10.30 | 9.50 | 10.28 | 10.28 | 7.87% | 89,190 |
| Aug 21, 2025 | 9.53 | 9.65 | 9.44 | 9.53 | 9.53 | - | 23,970 |
| Aug 20, 2025 | 9.51 | 9.71 | 9.45 | 9.53 | 9.53 | -0.21% | 32,971 |
| Aug 19, 2025 | 9.61 | 9.77 | 9.42 | 9.55 | 9.55 | - | 37,296 |