American Outdoor Brands, Inc. (AOUT)
NASDAQ: AOUT · Real-Time Price · USD
8.30
+0.09 (1.10%)
Dec 24, 2025, 1:00 PM EST - Market closed
American Outdoor Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 8.19 | 8.37 | 8.06 | 8.07 | 8.07 | -1.71% | 39,472 |
| Dec 23, 2025 | 8.23 | 8.38 | 8.10 | 8.21 | 8.21 | -1.20% | 70,838 |
| Dec 22, 2025 | 8.43 | 8.68 | 8.26 | 8.31 | 8.31 | -1.31% | 73,949 |
| Dec 19, 2025 | 8.36 | 8.66 | 8.19 | 8.42 | 8.42 | 0.72% | 143,850 |
| Dec 18, 2025 | 8.24 | 8.40 | 8.15 | 8.36 | 8.36 | 2.20% | 99,755 |
| Dec 17, 2025 | 7.98 | 8.25 | 7.76 | 8.18 | 8.18 | 2.25% | 102,028 |
| Dec 16, 2025 | 7.58 | 8.07 | 7.57 | 8.00 | 8.00 | 3.90% | 106,405 |
| Dec 15, 2025 | 7.86 | 8.10 | 7.63 | 7.70 | 7.70 | -2.41% | 103,681 |
| Dec 12, 2025 | 7.90 | 7.95 | 7.61 | 7.89 | 7.89 | -0.63% | 137,675 |
| Dec 11, 2025 | 7.88 | 8.06 | 7.65 | 7.94 | 7.94 | -1.24% | 102,888 |
| Dec 10, 2025 | 8.10 | 8.16 | 7.65 | 8.04 | 8.04 | 4.42% | 190,846 |
| Dec 9, 2025 | 7.22 | 7.90 | 7.22 | 7.70 | 7.70 | 6.94% | 258,780 |
| Dec 8, 2025 | 7.15 | 7.55 | 7.04 | 7.20 | 7.20 | 1.27% | 103,476 |
| Dec 5, 2025 | 7.06 | 7.47 | 7.06 | 7.11 | 7.11 | 0.85% | 61,749 |
| Dec 4, 2025 | 6.84 | 7.17 | 6.71 | 7.05 | 7.05 | -0.56% | 85,512 |
| Dec 3, 2025 | 6.87 | 7.10 | 6.84 | 7.09 | 7.09 | 3.50% | 68,887 |
| Dec 2, 2025 | 6.91 | 6.95 | 6.65 | 6.85 | 6.85 | -1.30% | 58,433 |
| Dec 1, 2025 | 7.04 | 7.15 | 6.86 | 6.94 | 6.94 | -3.21% | 76,168 |
| Nov 28, 2025 | 7.07 | 7.21 | 7.00 | 7.17 | 7.17 | 1.27% | 34,797 |
| Nov 26, 2025 | 7.10 | 7.19 | 6.93 | 7.08 | 7.08 | - | 65,264 |
| Nov 25, 2025 | 6.77 | 7.14 | 6.77 | 7.08 | 7.08 | 4.58% | 61,428 |
| Nov 24, 2025 | 6.67 | 6.90 | 6.67 | 6.77 | 6.77 | 1.80% | 31,499 |
| Nov 21, 2025 | 6.43 | 6.75 | 6.29 | 6.65 | 6.65 | 2.78% | 79,484 |
| Nov 20, 2025 | 6.52 | 6.52 | 6.39 | 6.47 | 6.47 | 0.62% | 160,250 |
| Nov 19, 2025 | 6.47 | 6.50 | 6.39 | 6.43 | 6.43 | - | 83,944 |
| Nov 18, 2025 | 6.34 | 6.56 | 6.26 | 6.43 | 6.43 | 1.10% | 87,289 |
| Nov 17, 2025 | 6.42 | 6.57 | 6.36 | 6.36 | 6.36 | -1.40% | 175,500 |
| Nov 14, 2025 | 6.50 | 6.58 | 6.32 | 6.45 | 6.45 | -0.77% | 72,578 |
| Nov 13, 2025 | 6.57 | 6.75 | 6.46 | 6.50 | 6.50 | -2.11% | 52,154 |
| Nov 12, 2025 | 6.65 | 6.80 | 6.61 | 6.64 | 6.64 | -0.90% | 49,860 |
| Nov 11, 2025 | 6.77 | 6.79 | 6.63 | 6.70 | 6.70 | -0.59% | 33,480 |
| Nov 10, 2025 | 6.66 | 6.83 | 6.64 | 6.74 | 6.74 | 2.74% | 72,035 |
| Nov 7, 2025 | 6.60 | 6.65 | 6.28 | 6.56 | 6.56 | -0.61% | 142,188 |
| Nov 6, 2025 | 6.88 | 6.88 | 6.49 | 6.60 | 6.60 | -3.65% | 73,784 |
| Nov 5, 2025 | 6.61 | 6.85 | 6.54 | 6.85 | 6.85 | 3.79% | 65,887 |
| Nov 4, 2025 | 6.68 | 6.74 | 6.53 | 6.60 | 6.60 | -2.94% | 52,381 |
| Nov 3, 2025 | 6.87 | 6.93 | 6.66 | 6.80 | 6.80 | -1.02% | 36,719 |
| Oct 31, 2025 | 6.90 | 6.91 | 6.55 | 6.87 | 6.87 | 1.33% | 153,521 |
| Oct 30, 2025 | 6.87 | 7.20 | 6.70 | 6.78 | 6.78 | -2.59% | 61,511 |
| Oct 29, 2025 | 7.11 | 7.37 | 6.90 | 6.96 | 6.96 | -2.25% | 162,998 |
| Oct 28, 2025 | 7.30 | 7.62 | 7.11 | 7.12 | 7.12 | -3.13% | 79,656 |
| Oct 27, 2025 | 7.61 | 7.81 | 7.35 | 7.35 | 7.35 | -3.29% | 30,780 |
| Oct 24, 2025 | 7.59 | 7.73 | 7.31 | 7.60 | 7.60 | 0.93% | 36,875 |
| Oct 23, 2025 | 7.25 | 7.56 | 7.25 | 7.53 | 7.53 | 4.22% | 74,781 |
| Oct 22, 2025 | 7.40 | 7.59 | 7.19 | 7.23 | 7.23 | -2.23% | 85,891 |
| Oct 21, 2025 | 7.41 | 7.61 | 7.37 | 7.39 | 7.39 | -0.47% | 47,660 |
| Oct 20, 2025 | 7.53 | 7.56 | 7.34 | 7.43 | 7.43 | -0.07% | 96,688 |
| Oct 17, 2025 | 7.53 | 7.84 | 7.42 | 7.43 | 7.43 | -1.33% | 75,798 |
| Oct 16, 2025 | 7.71 | 7.80 | 7.53 | 7.53 | 7.53 | -2.46% | 92,464 |
| Oct 15, 2025 | 7.97 | 8.00 | 7.56 | 7.72 | 7.72 | -2.40% | 131,536 |