American Outdoor Brands, Inc. (AOUT)
NASDAQ: AOUT · Real-Time Price · USD
10.90
+0.90 (9.00%)
At close: Dec 5, 2024, 4:00 PM
11.90
+1.00 (9.17%)
After-hours: Dec 5, 2024, 7:25 PM EST
American Outdoor Brands Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 5, 2024 | 10.00 | 11.15 | 9.98 | 10.90 | 10.90 | 9.00% | 230,157 |
Dec 4, 2024 | 9.89 | 10.03 | 9.71 | 10.00 | 10.00 | 1.11% | 113,281 |
Dec 3, 2024 | 9.79 | 9.99 | 9.76 | 9.89 | 9.89 | 0.20% | 69,356 |
Dec 2, 2024 | 9.75 | 9.93 | 9.64 | 9.87 | 9.87 | 0.61% | 51,601 |
Nov 29, 2024 | 9.86 | 9.90 | 9.61 | 9.81 | 9.81 | 0.62% | 18,188 |
Nov 27, 2024 | 9.75 | 9.89 | 9.58 | 9.75 | 9.75 | 0.52% | 30,396 |
Nov 26, 2024 | 9.50 | 9.85 | 9.32 | 9.70 | 9.70 | 1.36% | 33,206 |
Nov 25, 2024 | 9.77 | 9.79 | 9.56 | 9.57 | 9.57 | -2.25% | 54,632 |
Nov 22, 2024 | 9.40 | 9.84 | 9.25 | 9.79 | 9.79 | 2.19% | 49,632 |
Nov 21, 2024 | 9.28 | 9.61 | 9.23 | 9.58 | 9.58 | 2.57% | 53,084 |
Nov 20, 2024 | 9.16 | 9.34 | 9.01 | 9.34 | 9.34 | 1.30% | 76,993 |
Nov 19, 2024 | 9.05 | 9.35 | 8.81 | 9.22 | 9.22 | 2.10% | 270,753 |
Nov 18, 2024 | 9.01 | 9.31 | 8.86 | 9.03 | 9.03 | -0.77% | 62,889 |
Nov 15, 2024 | 9.03 | 9.21 | 8.84 | 9.10 | 9.10 | -0.22% | 33,715 |
Nov 14, 2024 | 9.06 | 9.20 | 8.98 | 9.12 | 9.12 | -0.33% | 13,014 |
Nov 13, 2024 | 8.90 | 9.22 | 8.90 | 9.15 | 9.15 | 2.12% | 50,038 |
Nov 12, 2024 | 8.81 | 9.25 | 8.76 | 8.96 | 8.96 | 1.59% | 47,504 |
Nov 11, 2024 | 9.27 | 9.27 | 8.79 | 8.82 | 8.82 | -5.06% | 44,242 |
Nov 8, 2024 | 9.31 | 9.39 | 9.12 | 9.29 | 9.29 | -1.06% | 28,394 |
Nov 7, 2024 | 9.14 | 9.40 | 8.94 | 9.39 | 9.39 | 2.96% | 75,804 |
Nov 6, 2024 | 9.10 | 9.24 | 9.00 | 9.12 | 9.12 | 0.22% | 31,869 |
Nov 5, 2024 | 8.85 | 9.10 | 8.78 | 9.10 | 9.10 | 1.56% | 34,704 |
Nov 4, 2024 | 8.78 | 9.09 | 8.57 | 8.96 | 8.96 | 2.34% | 39,763 |
Nov 1, 2024 | 8.44 | 9.03 | 8.31 | 8.76 | 8.76 | 2.76% | 19,789 |
Oct 31, 2024 | 9.29 | 9.29 | 8.14 | 8.52 | 8.52 | -7.89% | 97,957 |
Oct 30, 2024 | 9.28 | 9.47 | 9.22 | 9.25 | 9.25 | -0.54% | 14,842 |
Oct 29, 2024 | 9.31 | 9.44 | 9.22 | 9.30 | 9.30 | - | 25,126 |
Oct 28, 2024 | 9.32 | 9.47 | 9.19 | 9.30 | 9.30 | -0.43% | 31,513 |
Oct 25, 2024 | 9.60 | 9.60 | 9.27 | 9.34 | 9.34 | -2.10% | 20,875 |
Oct 24, 2024 | 9.41 | 9.54 | 9.25 | 9.54 | 9.54 | 2.03% | 20,521 |
Oct 23, 2024 | 9.23 | 9.43 | 8.96 | 9.35 | 9.35 | 1.41% | 21,597 |
Oct 22, 2024 | 9.32 | 9.40 | 9.04 | 9.22 | 9.22 | -1.07% | 7,982 |
Oct 21, 2024 | 9.45 | 9.54 | 9.24 | 9.32 | 9.32 | -0.32% | 39,114 |
Oct 18, 2024 | 9.44 | 9.44 | 9.14 | 9.35 | 9.35 | -1.27% | 14,140 |
Oct 17, 2024 | 9.53 | 9.53 | 9.18 | 9.47 | 9.47 | -0.73% | 23,762 |
Oct 16, 2024 | 9.32 | 9.54 | 9.10 | 9.54 | 9.54 | 3.81% | 58,121 |
Oct 15, 2024 | 9.18 | 9.55 | 9.13 | 9.19 | 9.19 | 0.99% | 26,926 |
Oct 14, 2024 | 9.30 | 9.69 | 8.73 | 9.10 | 9.10 | -4.61% | 33,338 |
Oct 11, 2024 | 9.19 | 9.63 | 9.16 | 9.54 | 9.54 | 3.70% | 37,448 |
Oct 10, 2024 | 9.00 | 9.20 | 8.86 | 9.20 | 9.20 | 2.22% | 45,913 |
Oct 9, 2024 | 9.05 | 9.05 | 8.78 | 9.00 | 9.00 | - | 14,349 |
Oct 8, 2024 | 9.18 | 9.18 | 8.73 | 9.00 | 9.00 | -1.10% | 39,183 |
Oct 7, 2024 | 8.89 | 9.18 | 8.89 | 9.10 | 9.10 | 1.34% | 26,760 |
Oct 4, 2024 | 8.98 | 9.07 | 8.91 | 8.98 | 8.98 | -0.22% | 8,383 |
Oct 3, 2024 | 8.94 | 9.03 | 8.83 | 9.00 | 9.00 | -0.33% | 13,155 |
Oct 2, 2024 | 8.70 | 9.07 | 8.70 | 9.03 | 9.03 | 2.85% | 18,590 |
Oct 1, 2024 | 9.00 | 9.11 | 8.78 | 8.78 | 8.78 | -4.77% | 17,590 |
Sep 30, 2024 | 9.05 | 9.23 | 8.82 | 9.22 | 9.22 | 1.88% | 21,776 |
Sep 27, 2024 | 8.94 | 9.08 | 8.84 | 9.05 | 9.05 | 0.78% | 9,489 |
Sep 26, 2024 | 8.99 | 9.14 | 8.74 | 8.98 | 8.98 | 3.34% | 30,518 |
Sep 25, 2024 | 8.95 | 9.01 | 8.67 | 8.69 | 8.69 | -3.77% | 10,330 |
Sep 24, 2024 | 9.04 | 9.15 | 8.98 | 9.03 | 9.03 | -0.44% | 22,251 |
Sep 23, 2024 | 9.23 | 9.30 | 8.54 | 9.07 | 9.07 | -2.89% | 21,533 |
Sep 20, 2024 | 9.00 | 9.35 | 9.00 | 9.34 | 9.34 | 3.20% | 44,779 |
Sep 19, 2024 | 8.65 | 9.19 | 8.50 | 9.05 | 9.05 | 7.23% | 63,806 |
Sep 18, 2024 | 8.41 | 8.79 | 8.41 | 8.44 | 8.44 | -0.59% | 22,358 |
Sep 17, 2024 | 8.46 | 8.66 | 8.38 | 8.49 | 8.49 | - | 29,693 |
Sep 16, 2024 | 8.80 | 8.91 | 8.47 | 8.49 | 8.49 | -2.41% | 42,227 |
Sep 13, 2024 | 8.34 | 8.81 | 8.34 | 8.70 | 8.70 | 5.45% | 15,443 |
Sep 12, 2024 | 8.41 | 8.56 | 8.24 | 8.25 | 8.25 | -3.85% | 28,543 |
Sep 11, 2024 | 8.43 | 8.59 | 8.19 | 8.58 | 8.58 | 2.88% | 12,850 |
Sep 10, 2024 | 8.53 | 8.53 | 8.32 | 8.34 | 8.34 | -2.46% | 13,206 |
Sep 9, 2024 | 9.00 | 9.03 | 8.43 | 8.55 | 8.55 | -5.94% | 18,548 |
Sep 6, 2024 | 9.03 | 9.27 | 8.44 | 9.09 | 9.09 | -0.22% | 11,501 |
Sep 5, 2024 | 9.20 | 9.25 | 8.85 | 9.11 | 9.11 | -0.87% | 10,866 |
Sep 4, 2024 | 9.14 | 9.21 | 9.07 | 9.19 | 9.19 | -0.11% | 8,963 |
Sep 3, 2024 | 9.13 | 9.32 | 8.56 | 9.20 | 9.20 | -0.22% | 10,921 |
Aug 30, 2024 | 9.40 | 9.41 | 9.11 | 9.22 | 9.22 | -0.75% | 14,663 |
Aug 29, 2024 | 9.18 | 9.30 | 9.11 | 9.29 | 9.29 | -0.54% | 6,606 |
Aug 28, 2024 | 9.26 | 9.41 | 9.10 | 9.34 | 9.34 | -0.21% | 15,382 |
Aug 27, 2024 | 9.19 | 9.50 | 9.13 | 9.36 | 9.36 | 2.74% | 17,731 |
Aug 26, 2024 | 9.15 | 9.40 | 8.77 | 9.11 | 9.11 | - | 27,589 |
Aug 23, 2024 | 9.09 | 9.16 | 8.75 | 9.11 | 9.11 | 5.07% | 37,592 |
Aug 22, 2024 | 8.46 | 8.83 | 8.43 | 8.67 | 8.67 | 1.52% | 55,769 |
Aug 21, 2024 | 8.55 | 8.70 | 8.47 | 8.54 | 8.54 | -0.12% | 7,626 |
Aug 20, 2024 | 8.29 | 8.83 | 8.27 | 8.55 | 8.55 | 2.40% | 24,106 |
Aug 19, 2024 | 8.40 | 8.58 | 8.26 | 8.35 | 8.35 | -1.30% | 45,741 |
Aug 16, 2024 | 8.78 | 8.90 | 8.41 | 8.46 | 8.46 | -3.09% | 27,720 |
Aug 15, 2024 | 8.75 | 8.93 | 8.65 | 8.73 | 8.73 | -0.91% | 14,534 |
Aug 14, 2024 | 8.95 | 9.11 | 8.79 | 8.81 | 8.81 | -1.56% | 21,350 |
Aug 13, 2024 | 8.93 | 9.04 | 8.68 | 8.95 | 8.95 | 1.47% | 16,059 |
Aug 12, 2024 | 8.90 | 9.00 | 8.62 | 8.82 | 8.82 | -1.89% | 24,728 |
Aug 9, 2024 | 8.77 | 9.15 | 8.63 | 8.99 | 8.99 | 1.93% | 33,831 |
Aug 8, 2024 | 8.71 | 8.95 | 8.48 | 8.82 | 8.82 | 2.44% | 16,845 |
Aug 7, 2024 | 8.76 | 9.02 | 8.61 | 8.61 | 8.61 | -2.71% | 13,903 |
Aug 6, 2024 | 8.99 | 9.08 | 8.85 | 8.85 | 8.85 | -1.56% | 8,125 |
Aug 5, 2024 | 8.67 | 8.99 | 8.11 | 8.99 | 8.99 | -0.11% | 22,042 |
Aug 2, 2024 | 9.23 | 9.42 | 8.86 | 9.00 | 9.00 | -3.95% | 12,109 |
Aug 1, 2024 | 9.30 | 9.38 | 9.15 | 9.37 | 9.37 | 0.54% | 10,318 |
Jul 31, 2024 | 9.74 | 9.81 | 8.89 | 9.32 | 9.32 | -4.51% | 26,076 |
Jul 30, 2024 | 9.61 | 9.90 | 9.61 | 9.76 | 9.76 | 1.56% | 35,969 |
Jul 29, 2024 | 9.47 | 9.73 | 9.36 | 9.61 | 9.61 | 1.16% | 46,269 |
Jul 26, 2024 | 8.93 | 9.55 | 8.93 | 9.50 | 9.50 | 5.67% | 33,153 |
Jul 25, 2024 | 8.92 | 9.06 | 8.62 | 8.99 | 8.99 | 1.93% | 45,573 |
Jul 24, 2024 | 8.56 | 9.01 | 8.56 | 8.82 | 8.82 | 0.46% | 13,241 |
Jul 23, 2024 | 9.01 | 9.10 | 8.76 | 8.78 | 8.78 | -3.41% | 17,334 |
Jul 22, 2024 | 9.05 | 9.14 | 8.81 | 9.09 | 9.09 | 0.11% | 13,761 |
Jul 19, 2024 | 9.17 | 9.21 | 8.80 | 9.08 | 9.08 | -0.55% | 15,597 |
Jul 18, 2024 | 9.33 | 9.33 | 9.13 | 9.13 | 9.13 | -1.83% | 7,454 |
Jul 17, 2024 | 9.30 | 9.44 | 9.15 | 9.30 | 9.30 | - | 19,675 |