Skip to main content
American Outdoor Brands, Inc. (AOUT)
NASDAQ: AOUT · Real-Time Price · USD
8.96
+0.21 (2.34%)
Nov 4, 2024, 4:00 PM EST - Market closed

American Outdoor Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20248.789.098.578.968.962.34%39,761
Nov 1, 20248.449.038.318.768.762.76%19,789
Oct 31, 20249.299.298.148.528.52-7.89%97,957
Oct 30, 20249.289.479.229.259.25-0.54%14,842
Oct 29, 20249.319.449.229.309.30-25,126
Oct 28, 20249.329.479.199.309.30-0.43%31,513
Oct 25, 20249.609.609.279.349.34-2.10%20,875
Oct 24, 20249.419.549.259.549.542.03%20,521
Oct 23, 20249.239.438.969.359.351.41%21,597
Oct 22, 20249.329.409.049.229.22-1.07%7,982
Oct 21, 20249.459.549.249.329.32-0.32%39,114
Oct 18, 20249.449.449.149.359.35-1.27%14,140
Oct 17, 20249.539.539.189.479.47-0.73%23,762
Oct 16, 20249.329.549.109.549.543.81%58,121
Oct 15, 20249.189.559.139.199.190.99%26,926
Oct 14, 20249.309.698.739.109.10-4.61%33,338
Oct 11, 20249.199.639.169.549.543.70%37,448
Oct 10, 20249.009.208.869.209.202.22%45,913
Oct 9, 20249.059.058.789.009.00-14,349
Oct 8, 20249.189.188.739.009.00-1.10%39,183
Oct 7, 20248.899.188.899.109.101.34%26,760
Oct 4, 20248.989.078.918.988.98-0.22%8,383
Oct 3, 20248.949.038.839.009.00-0.33%13,155
Oct 2, 20248.709.078.709.039.032.85%18,590
Oct 1, 20249.009.118.788.788.78-4.77%17,590
Sep 30, 20249.059.238.829.229.221.88%21,776
Sep 27, 20248.949.088.849.059.050.78%9,489
Sep 26, 20248.999.148.748.988.983.34%30,518
Sep 25, 20248.959.018.678.698.69-3.77%10,330
Sep 24, 20249.049.158.989.039.03-0.44%22,251
Sep 23, 20249.239.308.549.079.07-2.89%21,533
Sep 20, 20249.009.359.009.349.343.20%44,779
Sep 19, 20248.659.198.509.059.057.23%63,806
Sep 18, 20248.418.798.418.448.44-0.59%22,358
Sep 17, 20248.468.668.388.498.49-29,693
Sep 16, 20248.808.918.478.498.49-2.41%42,227
Sep 13, 20248.348.818.348.708.705.45%15,443
Sep 12, 20248.418.568.248.258.25-3.85%28,543
Sep 11, 20248.438.598.198.588.582.88%12,850
Sep 10, 20248.538.538.328.348.34-2.46%13,206
Sep 9, 20249.009.038.438.558.55-5.94%18,548
Sep 6, 20249.039.278.449.099.09-0.22%11,501
Sep 5, 20249.209.258.859.119.11-0.87%10,866
Sep 4, 20249.149.219.079.199.19-0.11%8,963
Sep 3, 20249.139.328.569.209.20-0.22%10,921
Aug 30, 20249.409.419.119.229.22-0.75%14,663
Aug 29, 20249.189.309.119.299.29-0.54%6,606
Aug 28, 20249.269.419.109.349.34-0.21%15,382
Aug 27, 20249.199.509.139.369.362.74%17,731
Aug 26, 20249.159.408.779.119.11-27,589
Aug 23, 20249.099.168.759.119.115.07%37,592
Aug 22, 20248.468.838.438.678.671.52%55,769
Aug 21, 20248.558.708.478.548.54-0.12%7,626
Aug 20, 20248.298.838.278.558.552.40%24,106
Aug 19, 20248.408.588.268.358.35-1.30%45,741
Aug 16, 20248.788.908.418.468.46-3.09%27,720
Aug 15, 20248.758.938.658.738.73-0.91%14,534
Aug 14, 20248.959.118.798.818.81-1.56%21,350
Aug 13, 20248.939.048.688.958.951.47%16,059
Aug 12, 20248.909.008.628.828.82-1.89%24,728
Aug 9, 20248.779.158.638.998.991.93%33,831
Aug 8, 20248.718.958.488.828.822.44%16,845
Aug 7, 20248.769.028.618.618.61-2.71%13,903
Aug 6, 20248.999.088.858.858.85-1.56%8,125
Aug 5, 20248.678.998.118.998.99-0.11%22,042
Aug 2, 20249.239.428.869.009.00-3.95%12,109
Aug 1, 20249.309.389.159.379.370.54%10,318
Jul 31, 20249.749.818.899.329.32-4.51%26,076
Jul 30, 20249.619.909.619.769.761.56%35,969
Jul 29, 20249.479.739.369.619.611.16%46,269
Jul 26, 20248.939.558.939.509.505.67%33,153
Jul 25, 20248.929.068.628.998.991.93%45,573
Jul 24, 20248.569.018.568.828.820.46%13,241
Jul 23, 20249.019.108.768.788.78-3.41%17,334
Jul 22, 20249.059.148.819.099.090.11%13,761
Jul 19, 20249.179.218.809.089.08-0.55%15,597
Jul 18, 20249.339.339.139.139.13-1.83%7,454
Jul 17, 20249.309.449.159.309.30-19,675
Jul 16, 20249.189.419.189.309.301.64%20,035
Jul 15, 20249.309.419.099.159.15-0.54%57,541
Jul 12, 20248.509.208.509.209.206.11%54,167
Jul 11, 20248.498.708.238.678.672.36%56,484
Jul 10, 20248.288.478.268.478.471.56%24,363
Jul 9, 20248.268.348.148.348.340.24%8,135
Jul 8, 20248.458.468.258.328.32-0.12%38,513
Jul 5, 20248.358.508.198.338.33-0.83%10,587
Jul 3, 20248.318.498.178.408.400.84%12,638
Jul 2, 20248.308.508.108.338.33-1.19%43,341
Jul 1, 20248.928.988.438.438.43-6.33%40,729
Jun 28, 20249.019.298.689.009.002.04%90,465
Jun 27, 20248.628.828.368.828.822.56%95,445
Jun 26, 20248.228.608.228.608.603.49%49,352
Jun 25, 20248.378.418.158.318.31-1.66%27,360
Jun 24, 20248.028.508.008.458.45-0.71%32,099
Jun 21, 20248.448.518.268.518.51-0.23%37,252
Jun 20, 20248.188.548.118.538.533.39%19,191
Jun 18, 20248.288.398.098.258.25-0.96%30,868
Jun 17, 20248.008.438.008.338.333.35%38,211
Jun 14, 20248.228.328.068.068.06-3.47%13,659
Jun 13, 20248.308.418.168.358.35-2.91%7,391