American Outdoor Brands, Inc. (AOUT)
NASDAQ: AOUT · Real-Time Price · USD
8.88
-0.06 (-0.67%)
At close: Sep 12, 2025, 4:00 PM EDT
8.81
-0.07 (-0.79%)
After-hours: Sep 12, 2025, 4:57 PM EDT
American Outdoor Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.92 | 9.06 | 8.68 | 8.81 | 8.81 | -1.45% | 59,036 |
| 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 |
| Aug 18, 2025 | 9.62 | 9.70 | 9.32 | 9.55 | 9.55 | -1.04% | 35,509 |
| Aug 15, 2025 | 9.84 | 9.95 | 9.45 | 9.65 | 9.65 | -1.23% | 42,794 |
| Aug 14, 2025 | 9.58 | 9.85 | 9.53 | 9.77 | 9.77 | 0.21% | 54,655 |
| Aug 13, 2025 | 9.27 | 9.82 | 9.27 | 9.75 | 9.75 | 6.44% | 41,489 |
| Aug 12, 2025 | 9.20 | 9.36 | 9.16 | 9.16 | 9.16 | 0.33% | 46,850 |
| Aug 11, 2025 | 9.20 | 9.30 | 9.02 | 9.13 | 9.13 | -0.87% | 32,000 |
| Aug 8, 2025 | 9.47 | 9.48 | 9.11 | 9.21 | 9.21 | -2.75% | 39,942 |
| Aug 7, 2025 | 9.78 | 9.88 | 9.30 | 9.47 | 9.47 | -2.37% | 57,816 |
| Aug 6, 2025 | 9.54 | 9.85 | 9.52 | 9.70 | 9.70 | 1.15% | 47,111 |
| Aug 5, 2025 | 9.34 | 9.62 | 9.28 | 9.59 | 9.59 | 3.79% | 65,669 |
| Aug 4, 2025 | 9.13 | 9.31 | 9.05 | 9.24 | 9.24 | 1.20% | 62,317 |
| Aug 1, 2025 | 9.23 | 9.50 | 9.02 | 9.13 | 9.13 | -2.98% | 68,454 |
| Jul 31, 2025 | 9.40 | 9.47 | 9.16 | 9.41 | 9.41 | -0.63% | 63,342 |
| Jul 30, 2025 | 9.69 | 9.86 | 9.26 | 9.47 | 9.47 | -1.56% | 87,199 |
| Jul 29, 2025 | 9.73 | 9.75 | 9.47 | 9.62 | 9.62 | -0.62% | 77,491 |
| Jul 28, 2025 | 9.66 | 9.82 | 9.54 | 9.68 | 9.68 | - | 60,404 |
| Jul 25, 2025 | 9.76 | 9.76 | 9.51 | 9.68 | 9.68 | 1.79% | 44,330 |
| Jul 24, 2025 | 9.73 | 9.73 | 9.35 | 9.51 | 9.51 | -2.36% | 61,129 |
| Jul 23, 2025 | 9.98 | 10.00 | 9.61 | 9.74 | 9.74 | -1.62% | 87,840 |
| Jul 22, 2025 | 9.62 | 9.93 | 9.51 | 9.90 | 9.90 | 3.13% | 96,497 |
| Jul 21, 2025 | 9.40 | 9.63 | 9.40 | 9.60 | 9.60 | 3.23% | 94,011 |
| Jul 18, 2025 | 9.73 | 9.73 | 9.28 | 9.30 | 9.30 | -3.43% | 100,291 |
| Jul 17, 2025 | 9.32 | 9.83 | 9.26 | 9.63 | 9.63 | 3.33% | 94,821 |
| Jul 16, 2025 | 9.21 | 9.37 | 9.17 | 9.32 | 9.32 | 1.19% | 74,270 |
| Jul 15, 2025 | 9.25 | 9.42 | 9.21 | 9.21 | 9.21 | -1.29% | 106,242 |
| Jul 14, 2025 | 9.49 | 9.70 | 9.30 | 9.33 | 9.33 | -2.41% | 112,703 |
| Jul 11, 2025 | 9.56 | 9.85 | 9.47 | 9.56 | 9.56 | -1.44% | 106,645 |
| Jul 10, 2025 | 9.91 | 9.95 | 9.65 | 9.70 | 9.70 | -2.41% | 96,405 |
| Jul 9, 2025 | 10.19 | 10.22 | 9.83 | 9.94 | 9.94 | -2.26% | 89,795 |
| Jul 8, 2025 | 10.36 | 10.47 | 10.17 | 10.17 | 10.17 | -2.40% | 108,488 |
| Jul 7, 2025 | 10.50 | 10.82 | 10.36 | 10.42 | 10.42 | -1.88% | 140,535 |
| Jul 3, 2025 | 10.57 | 10.75 | 10.33 | 10.62 | 10.62 | 0.76% | 100,769 |