American Outdoor Brands, Inc. (AOUT)
NASDAQ: AOUT · Real-Time Price · USD
12.59
-0.26 (-2.02%)
Aug 4, 2026, 4:00 PM EDT - Market closed
American Outdoor Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 12.89 | 13.09 | 12.33 | 12.59 | 12.59 | -2.02% | 34,295 |
| Aug 3, 2026 | 12.49 | 13.21 | 12.49 | 12.85 | 12.85 | 3.96% | 50,484 |
| Jul 31, 2026 | 12.66 | 12.66 | 12.24 | 12.36 | 12.36 | -2.29% | 51,170 |
| Jul 30, 2026 | 12.68 | 13.00 | 12.56 | 12.65 | 12.65 | -0.16% | 53,769 |
| Jul 29, 2026 | 12.72 | 12.99 | 12.49 | 12.67 | 12.67 | -0.55% | 50,150 |
| Jul 28, 2026 | 12.79 | 13.00 | 12.47 | 12.74 | 12.74 | 1.11% | 46,206 |
| Jul 27, 2026 | 12.95 | 13.47 | 12.49 | 12.60 | 12.60 | -2.70% | 119,957 |
| Jul 24, 2026 | 12.76 | 13.26 | 12.63 | 12.95 | 12.95 | 1.17% | 80,992 |
| Jul 23, 2026 | 13.47 | 13.52 | 12.59 | 12.80 | 12.80 | -5.60% | 85,747 |
| Jul 22, 2026 | 13.78 | 13.90 | 13.44 | 13.56 | 13.56 | -1.81% | 39,214 |
| Jul 21, 2026 | 13.63 | 14.00 | 13.29 | 13.81 | 13.81 | 1.62% | 54,526 |
| Jul 20, 2026 | 13.88 | 14.10 | 13.33 | 13.59 | 13.59 | -2.16% | 121,139 |
| Jul 17, 2026 | 14.10 | 14.41 | 13.78 | 13.89 | 13.89 | -1.77% | 108,462 |
| Jul 16, 2026 | 14.49 | 14.74 | 14.02 | 14.14 | 14.14 | -2.42% | 63,320 |
| Jul 15, 2026 | 14.08 | 14.82 | 14.08 | 14.49 | 14.49 | 2.84% | 114,191 |
| Jul 14, 2026 | 14.19 | 14.42 | 13.79 | 14.09 | 14.09 | -0.84% | 83,422 |
| Jul 13, 2026 | 14.41 | 14.97 | 13.96 | 14.21 | 14.21 | -0.91% | 143,188 |
| Jul 10, 2026 | 14.19 | 14.78 | 14.16 | 14.34 | 14.34 | 0.49% | 142,973 |
| Jul 9, 2026 | 13.83 | 14.28 | 13.50 | 14.27 | 14.27 | 2.44% | 102,406 |
| Jul 8, 2026 | 13.91 | 14.25 | 13.65 | 13.93 | 13.93 | 0.07% | 88,487 |
| Jul 7, 2026 | 14.27 | 14.47 | 13.57 | 13.92 | 13.92 | -2.52% | 99,659 |
| Jul 6, 2026 | 13.55 | 14.80 | 13.39 | 14.28 | 14.28 | 6.81% | 325,137 |
| Jul 2, 2026 | 12.54 | 13.56 | 12.54 | 13.37 | 13.37 | 8.79% | 132,327 |
| Jul 1, 2026 | 12.61 | 12.63 | 11.54 | 12.29 | 12.29 | 4.68% | 138,545 |
| Jun 30, 2026 | 13.37 | 13.47 | 11.74 | 11.74 | 11.74 | -12.91% | 129,184 |
| Jun 29, 2026 | 12.28 | 13.78 | 12.28 | 13.48 | 13.48 | 16.21% | 350,027 |
| Jun 26, 2026 | 10.50 | 12.75 | 9.98 | 11.60 | 11.60 | 17.05% | 1,811,677 |
| Jun 25, 2026 | 10.40 | 10.50 | 9.79 | 9.91 | 9.91 | -3.69% | 172,908 |
| Jun 24, 2026 | 10.15 | 10.64 | 9.87 | 10.29 | 10.29 | 1.18% | 68,446 |
| Jun 23, 2026 | 9.97 | 10.24 | 9.70 | 10.17 | 10.17 | 2.01% | 30,996 |
| Jun 22, 2026 | 10.05 | 10.12 | 9.75 | 9.97 | 9.97 | -1.58% | 46,747 |
| Jun 18, 2026 | 9.88 | 10.16 | 9.84 | 10.13 | 10.13 | 3.37% | 59,484 |
| Jun 17, 2026 | 9.82 | 10.16 | 9.72 | 9.80 | 9.80 | -0.91% | 26,922 |
| Jun 16, 2026 | 10.12 | 10.25 | 9.58 | 9.89 | 9.89 | -3.13% | 39,901 |
| Jun 15, 2026 | 10.31 | 10.62 | 9.99 | 10.21 | 10.21 | -0.97% | 32,868 |
| Jun 12, 2026 | 10.28 | 10.41 | 10.14 | 10.31 | 10.31 | 0.19% | 31,650 |
| Jun 11, 2026 | 10.27 | 10.39 | 10.01 | 10.29 | 10.29 | 0.49% | 25,060 |
| Jun 10, 2026 | 10.12 | 10.45 | 9.94 | 10.24 | 10.24 | 0.79% | 89,837 |
| Jun 9, 2026 | 10.01 | 10.49 | 9.23 | 10.16 | 10.16 | 1.60% | 55,127 |
| Jun 8, 2026 | 9.89 | 10.11 | 9.73 | 10.00 | 10.00 | 1.94% | 38,558 |
| Jun 5, 2026 | 9.78 | 9.98 | 9.74 | 9.81 | 9.81 | -1.31% | 28,599 |
| Jun 4, 2026 | 9.60 | 9.97 | 9.51 | 9.94 | 9.94 | 3.54% | 27,732 |
| Jun 3, 2026 | 9.81 | 9.90 | 9.39 | 9.60 | 9.60 | -2.83% | 48,428 |
| Jun 2, 2026 | 10.31 | 10.31 | 9.70 | 9.88 | 9.88 | -4.45% | 30,095 |
| Jun 1, 2026 | 9.92 | 10.40 | 9.86 | 10.34 | 10.34 | 2.02% | 45,770 |
| May 29, 2026 | 10.18 | 10.42 | 10.02 | 10.14 | 10.14 | -1.70% | 38,732 |
| May 28, 2026 | 9.93 | 10.31 | 9.74 | 10.31 | 10.31 | 4.09% | 50,570 |
| May 27, 2026 | 9.80 | 10.11 | 9.43 | 9.91 | 9.91 | 0.56% | 71,455 |
| May 26, 2026 | 9.73 | 9.90 | 9.40 | 9.85 | 9.85 | 2.60% | 46,025 |
| May 22, 2026 | 9.74 | 9.80 | 9.38 | 9.60 | 9.60 | -0.62% | 25,562 |