American Outdoor Brands, Inc. (AOUT)
NASDAQ: AOUT · Real-Time Price · USD
12.41
-0.34 (-2.67%)
Mar 11, 2025, 4:00 PM EST - Market closed
American Outdoor Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 12.50 | 12.90 | 12.44 | 12.69 | - | -0.47% | 44,273 |
| Mar 10, 2025 | 13.87 | 13.90 | 12.75 | 12.75 | 12.75 | -8.73% | 83,379 |
| Mar 7, 2025 | 15.67 | 15.67 | 12.77 | 13.97 | 13.97 | -7.42% | 139,262 |
| Mar 6, 2025 | 15.38 | 15.45 | 14.68 | 15.09 | 15.09 | -2.83% | 74,322 |
| Mar 5, 2025 | 14.70 | 15.53 | 14.62 | 15.53 | 15.53 | 5.86% | 62,719 |
| Mar 4, 2025 | 15.47 | 15.47 | 14.67 | 14.67 | 14.67 | -6.38% | 63,471 |
| Mar 3, 2025 | 15.99 | 16.49 | 15.55 | 15.67 | 15.67 | -1.45% | 39,974 |
| Feb 28, 2025 | 15.91 | 16.42 | 15.33 | 15.90 | 15.90 | -0.81% | 59,052 |
| Feb 27, 2025 | 16.53 | 16.66 | 15.96 | 16.03 | 16.03 | -2.14% | 46,291 |
| Feb 26, 2025 | 16.07 | 16.46 | 15.90 | 16.38 | 16.38 | 3.74% | 71,112 |
| Feb 25, 2025 | 16.00 | 16.24 | 15.79 | 15.79 | 15.79 | -0.19% | 70,525 |
| Feb 24, 2025 | 15.60 | 15.89 | 15.34 | 15.82 | 15.82 | 1.09% | 95,568 |
| Feb 21, 2025 | 16.87 | 16.87 | 15.64 | 15.65 | 15.65 | -7.07% | 54,450 |
| Feb 20, 2025 | 17.05 | 17.08 | 16.34 | 16.84 | 16.84 | -0.88% | 61,789 |
| Feb 19, 2025 | 17.27 | 17.40 | 16.86 | 16.99 | 16.99 | -1.96% | 37,861 |
| Feb 18, 2025 | 17.20 | 17.33 | 16.93 | 17.33 | 17.33 | 0.76% | 57,843 |
| Feb 14, 2025 | 17.00 | 17.52 | 17.00 | 17.20 | 17.20 | 1.18% | 56,040 |
| Feb 13, 2025 | 16.64 | 17.00 | 16.64 | 17.00 | 17.00 | 1.55% | 35,767 |
| Feb 12, 2025 | 16.09 | 16.82 | 15.63 | 16.74 | 16.74 | 3.21% | 72,933 |
| Feb 11, 2025 | 16.80 | 16.92 | 16.17 | 16.22 | 16.22 | -3.39% | 57,990 |
| Feb 10, 2025 | 16.94 | 17.20 | 16.61 | 16.79 | 16.79 | -0.89% | 44,010 |
| Feb 7, 2025 | 17.60 | 17.60 | 16.90 | 16.94 | 16.94 | -4.62% | 153,760 |
| Feb 6, 2025 | 17.67 | 17.85 | 16.84 | 17.76 | 17.76 | 1.60% | 77,613 |
| Feb 5, 2025 | 17.44 | 17.76 | 16.01 | 17.48 | 17.48 | 0.23% | 82,118 |
| Feb 4, 2025 | 16.41 | 17.78 | 16.40 | 17.44 | 17.44 | 5.57% | 81,857 |
| Feb 3, 2025 | 16.26 | 16.96 | 16.01 | 16.52 | 16.52 | -3.84% | 69,265 |
| Jan 31, 2025 | 17.20 | 17.91 | 17.11 | 17.18 | 17.18 | 0.06% | 103,687 |
| Jan 30, 2025 | 16.88 | 17.33 | 16.33 | 17.17 | 17.17 | 2.51% | 39,330 |
| Jan 29, 2025 | 17.22 | 17.22 | 16.69 | 16.75 | 16.75 | -2.33% | 27,416 |
| Jan 28, 2025 | 16.11 | 17.45 | 15.71 | 17.15 | 17.15 | 6.19% | 90,121 |
| Jan 27, 2025 | 16.54 | 16.70 | 16.15 | 16.15 | 16.15 | -3.52% | 48,564 |
| Jan 24, 2025 | 16.40 | 16.89 | 16.05 | 16.74 | 16.74 | 1.03% | 52,273 |
| Jan 23, 2025 | 16.78 | 17.05 | 16.32 | 16.57 | 16.57 | -1.19% | 94,703 |
| Jan 22, 2025 | 16.73 | 17.08 | 16.73 | 16.77 | 16.77 | 0.24% | 49,621 |
| Jan 21, 2025 | 16.69 | 16.98 | 16.40 | 16.73 | 16.73 | 0.24% | 90,098 |
| Jan 17, 2025 | 16.11 | 16.83 | 15.86 | 16.69 | 16.69 | 2.77% | 89,827 |
| Jan 16, 2025 | 16.30 | 16.51 | 15.82 | 16.24 | 16.24 | -0.92% | 65,983 |
| Jan 15, 2025 | 14.83 | 16.40 | 14.83 | 16.39 | 16.39 | 10.89% | 99,445 |
| Jan 14, 2025 | 15.43 | 15.54 | 14.68 | 14.78 | 14.78 | -3.59% | 53,733 |
| Jan 13, 2025 | 14.86 | 15.50 | 14.78 | 15.33 | 15.33 | 2.47% | 51,221 |
| Jan 10, 2025 | 15.46 | 15.68 | 14.96 | 14.96 | 14.96 | -3.86% | 50,874 |
| Jan 8, 2025 | 15.51 | 15.69 | 14.84 | 15.56 | 15.56 | 0.19% | 47,187 |
| Jan 7, 2025 | 16.15 | 16.33 | 15.41 | 15.53 | 15.53 | -3.36% | 58,083 |
| Jan 6, 2025 | 15.77 | 16.73 | 15.77 | 16.07 | 16.07 | 2.10% | 202,124 |
| Jan 3, 2025 | 15.03 | 15.79 | 14.78 | 15.74 | 15.74 | 4.72% | 117,747 |
| Jan 2, 2025 | 15.52 | 15.68 | 14.74 | 15.03 | 15.03 | -1.38% | 139,267 |
| Dec 31, 2024 | 14.99 | 15.52 | 14.85 | 15.24 | 15.24 | 2.21% | 78,971 |
| Dec 30, 2024 | 14.71 | 14.97 | 14.25 | 14.91 | 14.91 | -0.20% | 90,117 |
| Dec 27, 2024 | 15.30 | 15.30 | 14.65 | 14.94 | 14.94 | -2.99% | 40,483 |
| Dec 26, 2024 | 14.94 | 15.47 | 14.86 | 15.40 | 15.40 | 2.09% | 38,463 |