Skip to main content
logo
American Outdoor Brands, Inc. (AOUT)
NASDAQ: AOUT · Real-Time Price · USD
9.01
-0.56 (-5.85%)
At close: Feb 5, 2026, 4:00 PM EST
8.90
-0.11 (-1.22%)
After-hours: Feb 5, 2026, 6:57 PM EST

American Outdoor Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 15, 20257.868.107.637.707.70-2.41%103,681
Dec 12, 20257.907.957.617.897.89-0.63%137,675
Dec 11, 20257.888.067.657.947.94-1.24%102,888
Dec 10, 20258.108.167.658.048.044.42%190,846
Dec 9, 20257.227.907.227.707.706.94%258,780
Dec 8, 20257.157.557.047.207.201.27%103,476
Dec 5, 20257.067.477.067.117.110.85%61,749
Dec 4, 20256.847.176.717.057.05-0.56%85,512
Dec 3, 20256.877.106.847.097.093.50%68,887
Dec 2, 20256.916.956.656.856.85-1.30%58,433
Dec 1, 20257.047.156.866.946.94-3.21%76,168
Nov 28, 20257.077.217.007.177.171.27%34,797
Nov 26, 20257.107.196.937.087.08-65,264
Nov 25, 20256.777.146.777.087.084.58%61,428
Nov 24, 20256.676.906.676.776.771.80%31,499