Skip to main content
logo
American Outdoor Brands, Inc. (AOUT)
NASDAQ: AOUT · Real-Time Price · USD
18.44
0.00 (0.00%)
Nov 3, 2026, 9:36 AM EST - Market open

American Outdoor Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202618.5719.5418.5518.4418.44-5,528
Nov 2, 202618.1519.5018.1518.4418.441.77%281,812
Oct 30, 202618.2418.4717.8918.1218.12-1.25%160,350
Oct 29, 202618.2718.4817.6118.3518.351.52%262,492
Oct 28, 202617.9318.4817.6318.0818.080.53%159,760
Oct 27, 202617.9918.4017.5617.9817.98-0.22%73,321
Oct 26, 202617.3818.1317.1118.0218.023.86%118,163
Oct 23, 202617.3617.5917.1517.3517.35-0.46%77,019
Oct 22, 202617.8718.3617.2117.4317.43-2.13%215,853
Oct 21, 202617.8318.0517.4817.8117.81-0.34%187,942
Oct 20, 202617.7918.1817.6317.8717.870.68%62,858
Oct 19, 202618.0518.3017.7317.7517.75-1.72%120,908
Oct 16, 202617.9418.4717.8218.0618.061.69%254,793
Oct 15, 202617.5517.8317.0817.7617.761.43%118,448
Oct 14, 202616.9617.6516.8317.5117.512.94%119,937
Oct 13, 202616.9317.3116.3917.0117.013.47%94,905
Oct 12, 202616.3816.5516.1416.4416.44-0.36%75,153
Oct 9, 202616.3016.5516.0816.5016.501.23%84,780
Oct 8, 202616.0716.4615.9916.3016.301.43%59,101
Oct 7, 202615.9016.4215.9016.0716.07-0.12%81,252
Oct 6, 202616.6816.6815.9516.0916.09-3.07%58,595
Oct 5, 202616.3116.8415.9116.6016.601.53%138,974
Oct 2, 202616.7317.0816.0716.3516.351.93%160,872
Oct 1, 202616.2016.3415.7016.0416.04-0.99%159,972
Sep 30, 202616.9217.1215.9516.2016.20-4.14%167,866
Sep 29, 202617.1817.2416.8416.9016.90-1.05%78,975
Sep 28, 202617.4817.6816.8917.0817.08-2.68%103,539
Sep 25, 202617.0517.6916.8817.5517.553.05%153,971
Sep 24, 202616.4017.3116.3917.0317.033.15%117,353
Sep 23, 202616.5816.8816.3716.5116.51-1.02%69,159
Sep 22, 202617.0017.0016.4316.6816.68-0.89%104,951
Sep 21, 202616.8316.9916.2516.8316.832.50%298,248
Sep 18, 202615.9316.7615.8116.4216.423.11%125,918
Sep 17, 202615.8316.0115.4715.9315.933.14%71,822
Sep 16, 202615.4215.9215.2715.4415.440.88%67,889
Sep 15, 202615.3615.4114.9215.3115.310.49%95,268
Sep 14, 202615.6715.6815.1415.2315.23-2.87%86,299
Sep 11, 202615.0515.7315.0215.6815.684.32%172,718
Sep 10, 202614.8515.4114.3815.0315.030.20%110,973
Sep 9, 202614.7715.0014.1715.0015.001.56%187,603
Sep 8, 202614.6616.0913.8514.7714.772.00%833,713
Sep 4, 202612.7614.6512.7614.4814.4844.66%4,431,456
Sep 3, 20269.9710.169.7410.0110.010.60%314,951
Sep 2, 202610.0010.259.879.959.95-0.50%35,667
Sep 1, 202610.6310.639.9110.0010.00-5.39%32,178
Aug 31, 202610.2910.6310.1110.5710.571.83%57,647
Aug 28, 202610.2810.7910.1510.3810.380.19%29,374
Aug 27, 202610.8010.8010.3610.3610.36-4.16%24,987
Aug 26, 202610.5810.9710.4510.8110.811.89%42,831
Aug 25, 202611.2711.2710.4210.6110.61-5.94%53,350