American Outdoor Brands, Inc. (AOUT)
NASDAQ: AOUT · Real-Time Price · USD
10.28
+0.75 (7.87%)
At close: Aug 22, 2025, 4:00 PM
10.35
+0.07 (0.68%)
After-hours: Aug 22, 2025, 7:31 PM EDT
American Outdoor Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.59 | 10.30 | 9.50 | 10.28 | 10.28 | 7.87% | 88,570 |
| 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 |
| Jul 2, 2025 | 10.42 | 10.88 | 10.30 | 10.54 | 10.54 | 0.76% | 197,079 |
| Jul 1, 2025 | 10.27 | 10.71 | 10.16 | 10.46 | 10.46 | 0.10% | 159,137 |
| Jun 30, 2025 | 10.22 | 10.61 | 9.69 | 10.45 | 10.45 | 0.58% | 327,240 |
| Jun 27, 2025 | 13.20 | 13.46 | 10.01 | 10.39 | 10.39 | -13.13% | 2,036,962 |
| Jun 26, 2025 | 11.10 | 12.24 | 10.90 | 11.96 | 11.96 | 9.42% | 414,406 |
| Jun 25, 2025 | 11.18 | 11.35 | 10.93 | 10.93 | 10.93 | -1.26% | 75,226 |
| Jun 24, 2025 | 10.55 | 11.08 | 10.49 | 11.07 | 11.07 | 6.14% | 89,013 |
| Jun 23, 2025 | 10.77 | 10.77 | 10.15 | 10.43 | 10.43 | -4.05% | 79,818 |
| Jun 20, 2025 | 11.07 | 11.18 | 10.62 | 10.87 | 10.87 | -1.81% | 62,847 |
| Jun 18, 2025 | 10.94 | 11.39 | 10.73 | 11.07 | 11.07 | 0.54% | 83,357 |
| Jun 17, 2025 | 11.04 | 11.49 | 11.01 | 11.01 | 11.01 | -3.25% | 62,104 |
| Jun 16, 2025 | 11.36 | 11.73 | 11.31 | 11.38 | 11.38 | 1.07% | 49,757 |
| Jun 13, 2025 | 11.59 | 11.84 | 11.18 | 11.26 | 11.26 | -3.35% | 44,360 |
| Jun 12, 2025 | 11.81 | 11.85 | 11.61 | 11.65 | 11.65 | -2.59% | 30,398 |