American Outdoor Brands, Inc. (AOUT)
NASDAQ: AOUT · Real-Time Price · USD
11.58
-0.63 (-5.16%)
May 30, 2025, 4:00 PM - Market closed
American Outdoor Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 12.00 | 12.00 | 11.58 | 11.58 | 11.58 | -5.16% | 23,076 |
| May 29, 2025 | 11.82 | 12.29 | 11.77 | 12.21 | 12.21 | 5.08% | 44,846 |
| May 28, 2025 | 12.08 | 12.08 | 11.34 | 11.62 | 11.62 | -3.97% | 60,596 |
| May 27, 2025 | 11.84 | 12.24 | 11.54 | 12.10 | 12.10 | 4.67% | 41,739 |
| May 23, 2025 | 11.81 | 12.02 | 11.56 | 11.56 | 11.56 | -3.18% | 28,849 |
| May 22, 2025 | 12.11 | 12.72 | 11.77 | 11.94 | 11.94 | -2.69% | 36,390 |
| May 21, 2025 | 11.78 | 12.45 | 11.78 | 12.27 | 12.27 | 4.34% | 64,496 |
| May 20, 2025 | 12.28 | 12.67 | 11.67 | 11.76 | 11.76 | -5.08% | 82,627 |
| May 19, 2025 | 12.50 | 12.65 | 12.01 | 12.39 | 12.39 | -2.13% | 30,024 |
| May 16, 2025 | 12.64 | 13.16 | 12.63 | 12.66 | 12.66 | -0.39% | 24,444 |
| May 15, 2025 | 12.69 | 13.12 | 12.63 | 12.71 | 12.71 | -0.16% | 21,997 |
| May 14, 2025 | 12.88 | 12.88 | 12.54 | 12.73 | 12.73 | -0.20% | 31,481 |
| May 13, 2025 | 12.20 | 12.96 | 12.20 | 12.76 | 12.76 | 5.24% | 49,898 |
| May 12, 2025 | 12.29 | 12.50 | 12.00 | 12.12 | 12.12 | 3.32% | 42,535 |
| May 9, 2025 | 11.63 | 12.03 | 11.52 | 11.73 | 11.73 | 0.86% | 34,357 |
| May 8, 2025 | 11.47 | 11.72 | 11.35 | 11.63 | 11.63 | 1.39% | 36,739 |
| May 7, 2025 | 11.38 | 11.58 | 11.32 | 11.47 | 11.47 | 0.79% | 24,625 |
| May 6, 2025 | 11.40 | 11.60 | 11.22 | 11.38 | 11.38 | -2.15% | 37,696 |
| May 5, 2025 | 11.37 | 12.00 | 11.37 | 11.63 | 11.63 | 0.61% | 46,425 |
| May 2, 2025 | 11.16 | 11.57 | 10.76 | 11.56 | 11.56 | 4.81% | 46,355 |
| May 1, 2025 | 11.26 | 11.39 | 10.99 | 11.03 | 11.03 | -1.74% | 26,546 |
| Apr 30, 2025 | 11.36 | 11.73 | 10.93 | 11.23 | 11.23 | -1.19% | 27,899 |
| Apr 29, 2025 | 11.05 | 11.50 | 10.91 | 11.36 | 11.36 | 1.79% | 53,102 |
| Apr 28, 2025 | 10.64 | 11.27 | 10.45 | 11.16 | 11.16 | 5.28% | 76,901 |
| Apr 25, 2025 | 11.05 | 11.05 | 10.46 | 10.60 | 10.60 | -4.07% | 60,079 |
| Apr 24, 2025 | 11.72 | 11.76 | 11.01 | 11.05 | 11.05 | -5.96% | 50,456 |
| Apr 23, 2025 | 11.74 | 12.19 | 11.70 | 11.75 | 11.75 | 3.16% | 58,551 |
| Apr 22, 2025 | 11.02 | 11.45 | 10.52 | 11.39 | 11.39 | 5.27% | 59,485 |
| Apr 21, 2025 | 10.29 | 10.87 | 10.13 | 10.82 | 10.82 | 3.94% | 120,133 |
| Apr 17, 2025 | 10.27 | 10.50 | 10.06 | 10.41 | 10.41 | 1.96% | 51,980 |
| Apr 16, 2025 | 10.61 | 10.79 | 10.19 | 10.21 | 10.21 | -3.77% | 33,508 |
| Apr 15, 2025 | 10.94 | 10.99 | 10.61 | 10.61 | 10.61 | -3.89% | 75,113 |
| Apr 14, 2025 | 10.34 | 11.18 | 10.29 | 11.04 | 11.04 | 8.24% | 82,559 |
| Apr 11, 2025 | 10.91 | 10.94 | 10.16 | 10.20 | 10.20 | -7.44% | 169,876 |
| Apr 10, 2025 | 11.38 | 11.44 | 10.77 | 11.02 | 11.02 | -5.65% | 33,302 |
| Apr 9, 2025 | 10.55 | 12.05 | 10.33 | 11.68 | 11.68 | 10.66% | 67,891 |
| Apr 8, 2025 | 11.01 | 11.49 | 10.40 | 10.56 | 10.56 | -1.17% | 54,953 |
| Apr 7, 2025 | 10.39 | 11.18 | 10.39 | 10.68 | 10.68 | -1.29% | 67,804 |
| Apr 4, 2025 | 10.71 | 11.06 | 10.34 | 10.82 | 10.82 | -2.83% | 54,869 |
| Apr 3, 2025 | 11.54 | 11.69 | 11.06 | 11.14 | 11.14 | -8.80% | 60,784 |
| Apr 2, 2025 | 11.94 | 12.45 | 11.64 | 12.21 | 12.21 | 0.99% | 35,897 |
| Apr 1, 2025 | 12.12 | 12.53 | 11.67 | 12.09 | 12.09 | -0.58% | 86,942 |
| Mar 31, 2025 | 12.00 | 12.42 | 11.73 | 12.16 | 12.16 | 1.59% | 45,661 |
| Mar 28, 2025 | 12.53 | 12.53 | 11.97 | 11.97 | 11.97 | -5.45% | 39,846 |
| Mar 27, 2025 | 12.45 | 12.78 | 12.24 | 12.66 | 12.66 | 0.40% | 49,084 |
| Mar 26, 2025 | 12.54 | 12.84 | 12.53 | 12.61 | 12.61 | -0.63% | 29,489 |
| Mar 25, 2025 | 12.90 | 13.24 | 12.69 | 12.69 | 12.69 | -1.78% | 40,772 |
| Mar 24, 2025 | 13.26 | 13.44 | 12.84 | 12.92 | 12.92 | -1.67% | 35,897 |
| Mar 21, 2025 | 13.30 | 13.73 | 13.07 | 13.14 | 13.14 | -3.03% | 48,974 |
| Mar 20, 2025 | 13.26 | 13.55 | 12.88 | 13.55 | 13.55 | 0.44% | 52,903 |