Skip to main content
logo
American Outdoor Brands, Inc. (AOUT)
NASDAQ: AOUT · Real-Time Price · USD
9.11
+0.07 (0.72%)
At close: Mar 27, 2026, 4:00 PM EDT
8.93
-0.18 (-1.92%)
After-hours: Mar 27, 2026, 7:04 PM EDT

American Outdoor Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20268.939.168.839.119.110.72%63,055
Mar 26, 20268.979.098.809.049.040.11%36,590
Mar 25, 20268.989.178.809.039.031.92%33,127
Mar 24, 20268.328.938.328.868.864.24%42,846
Mar 23, 20268.318.648.118.508.505.20%26,758
Mar 20, 20268.248.247.818.088.08-0.49%59,208
Mar 19, 20267.978.127.848.128.12-39,943
Mar 18, 20268.178.448.038.128.12-0.98%105,102
Mar 17, 20268.278.528.208.208.20-39,440
Mar 16, 20268.028.288.018.208.202.56%49,498
Mar 13, 20268.478.477.828.008.00-6.55%64,146
Mar 12, 20268.498.647.758.568.56-1.10%88,393
Mar 11, 20268.728.808.648.658.65-1.82%40,238
Mar 10, 20268.739.028.738.818.81-0.45%26,329
Mar 9, 20268.668.878.488.858.85-58,289
Mar 6, 20269.029.118.568.858.85-1.88%62,736
Mar 5, 20268.909.158.749.029.020.67%42,721
Mar 4, 20268.889.338.798.968.961.47%57,992
Mar 3, 20268.689.008.638.838.83-1.89%25,810
Mar 2, 20268.889.098.789.009.00-1.10%27,840
Feb 27, 20269.129.558.869.109.10-1.62%31,521
Feb 26, 20269.379.578.939.259.25-1.49%36,811
Feb 25, 20269.179.399.089.399.393.41%42,355
Feb 24, 20268.979.198.979.089.081.45%36,550
Feb 23, 20269.269.268.848.958.95-4.69%69,880
Feb 20, 20269.039.419.009.399.393.99%45,891
Feb 19, 20268.999.088.709.039.03-0.22%29,185
Feb 18, 20268.589.148.589.059.054.26%42,589
Feb 17, 20268.708.958.508.688.68-32,307
Feb 13, 20268.508.848.358.688.682.36%31,804
Feb 12, 20268.639.008.428.488.48-1.74%106,869
Feb 11, 20268.939.068.278.638.63-3.25%69,413
Feb 10, 20269.349.588.918.928.92-3.93%88,078
Feb 9, 20269.179.359.119.299.290.81%57,326
Feb 6, 20269.279.369.129.219.212.22%41,062
Feb 5, 20269.539.588.959.019.01-5.85%79,627
Feb 4, 20269.529.979.529.579.571.70%106,973
Feb 3, 20269.249.438.809.419.412.17%137,403
Feb 2, 20269.019.388.919.219.211.66%61,652
Jan 30, 20268.669.078.669.069.063.19%45,168
Jan 29, 20268.688.828.328.788.782.33%30,536
Jan 28, 20268.758.848.418.588.58-0.81%50,001
Jan 27, 20268.629.078.568.658.650.58%31,446
Jan 26, 20268.488.648.418.608.601.65%21,824
Jan 23, 20268.698.918.378.468.46-3.53%46,524
Jan 22, 20268.629.008.628.778.771.98%36,202
Jan 21, 20268.649.008.408.608.60-0.46%56,468
Jan 20, 20269.409.408.508.648.64-9.15%81,344
Jan 16, 20269.949.989.469.519.51-4.23%65,059
Jan 15, 20269.619.999.449.939.933.01%84,656