American Outdoor Brands, Inc. (AOUT)
NASDAQ: AOUT · Real-Time Price · USD
11.71
+0.07 (0.64%)
May 9, 2025, 12:52 PM - Market open
American Outdoor Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 11.63 | 12.03 | 11.52 | 11.71 | - | 0.69% | 10,715 |
| 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 |
| Mar 19, 2025 | 13.34 | 13.57 | 13.17 | 13.49 | 13.49 | 1.12% | 27,207 |
| Mar 18, 2025 | 13.56 | 13.62 | 13.25 | 13.34 | 13.34 | -2.27% | 54,372 |
| Mar 17, 2025 | 12.68 | 13.74 | 12.63 | 13.65 | 13.65 | 6.56% | 89,370 |
| Mar 14, 2025 | 13.17 | 13.46 | 12.78 | 12.81 | 12.81 | -1.69% | 43,308 |
| Mar 13, 2025 | 12.75 | 13.09 | 12.48 | 13.03 | 13.03 | 2.52% | 70,673 |
| Mar 12, 2025 | 12.45 | 12.83 | 12.33 | 12.71 | 12.71 | 2.42% | 61,090 |
| Mar 11, 2025 | 12.50 | 12.90 | 12.37 | 12.41 | 12.41 | -2.67% | 76,073 |
| 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 |