Skip to main content
American Outdoor Brands, Inc. (AOUT)
NASDAQ: AOUT · Real-Time Price · USD
14.98
+0.02 (0.13%)
Dec 20, 2024, 4:00 PM EST - Market closed

American Outdoor Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.1115.4014.9314.9814.980.13%51,052
Dec 19, 202414.7715.1614.3914.9614.961.36%86,415
Dec 18, 202415.2416.0014.7614.7614.76-2.57%118,789
Dec 17, 202415.0015.2414.7515.1515.150.93%73,264
Dec 16, 202414.9615.4914.5815.0115.01-0.40%79,459
Dec 13, 202415.0715.3014.9615.0715.07-1.05%76,481
Dec 12, 202414.7815.3814.5015.2315.233.25%100,881
Dec 11, 202414.5115.0514.4014.7514.751.72%112,194
Dec 10, 202414.2514.5013.8114.5014.501.12%109,490
Dec 9, 202413.2515.0913.1614.3414.348.39%336,744
Dec 6, 202412.4313.2411.4313.2313.2321.38%393,140
Dec 5, 202410.0011.159.9810.9010.909.00%278,767
Dec 4, 20249.8910.039.7110.0010.001.11%113,281
Dec 3, 20249.799.999.769.899.890.20%69,356
Dec 2, 20249.759.939.649.879.870.61%51,601
Nov 29, 20249.869.909.619.819.810.62%18,188
Nov 27, 20249.759.899.589.759.750.52%30,396
Nov 26, 20249.509.859.329.709.701.36%33,206
Nov 25, 20249.779.799.569.579.57-2.25%54,632
Nov 22, 20249.409.849.259.799.792.19%49,632
Nov 21, 20249.289.619.239.589.582.57%53,084
Nov 20, 20249.169.349.019.349.341.30%76,993
Nov 19, 20249.059.358.819.229.222.10%270,753
Nov 18, 20249.019.318.869.039.03-0.77%62,889
Nov 15, 20249.039.218.849.109.10-0.22%33,715
Nov 14, 20249.069.208.989.129.12-0.33%13,014
Nov 13, 20248.909.228.909.159.152.12%50,038
Nov 12, 20248.819.258.768.968.961.59%47,504
Nov 11, 20249.279.278.798.828.82-5.06%44,242
Nov 8, 20249.319.399.129.299.29-1.06%28,394
Nov 7, 20249.149.408.949.399.392.96%75,804
Nov 6, 20249.109.249.009.129.120.22%31,869
Nov 5, 20248.859.108.789.109.101.56%34,704
Nov 4, 20248.789.098.578.968.962.34%39,763
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