American Outdoor Brands, Inc. (AOUT)
NASDAQ: AOUT · Real-Time Price · USD
17.55
+0.52 (3.05%)
At close: Sep 25, 2026, 4:00 PM EDT
17.36
-0.19 (-1.08%)
After-hours: Sep 25, 2026, 4:16 PM EDT
American Outdoor Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 17.05 | 17.69 | 16.88 | 17.55 | 17.55 | 3.05% | 153,843 |
| Sep 24, 2026 | 16.40 | 17.31 | 16.39 | 17.03 | 17.03 | 3.15% | 116,989 |
| Sep 23, 2026 | 16.58 | 16.88 | 16.37 | 16.51 | 16.51 | -1.02% | 69,102 |
| Sep 22, 2026 | 17.00 | 17.00 | 16.43 | 16.68 | 16.68 | -0.89% | 104,944 |
| Sep 21, 2026 | 16.83 | 16.99 | 16.25 | 16.83 | 16.83 | 2.50% | 298,139 |
| Sep 18, 2026 | 15.93 | 16.76 | 15.81 | 16.42 | 16.42 | 3.11% | 124,874 |
| Sep 17, 2026 | 15.83 | 16.01 | 15.47 | 15.93 | 15.93 | 3.14% | 71,555 |
| Sep 16, 2026 | 15.42 | 15.92 | 15.27 | 15.44 | 15.44 | 0.88% | 67,828 |
| Sep 15, 2026 | 15.36 | 15.41 | 14.92 | 15.31 | 15.31 | 0.49% | 95,239 |
| Sep 14, 2026 | 15.67 | 15.68 | 15.14 | 15.23 | 15.23 | -2.87% | 86,283 |
| Sep 11, 2026 | 15.05 | 15.73 | 15.02 | 15.68 | 15.68 | 4.32% | 172,096 |
| Sep 10, 2026 | 14.85 | 15.41 | 14.38 | 15.03 | 15.03 | 0.20% | 110,973 |
| Sep 9, 2026 | 14.77 | 15.00 | 14.17 | 15.00 | 15.00 | 1.56% | 187,603 |
| Sep 8, 2026 | 14.66 | 16.09 | 13.85 | 14.77 | 14.77 | 2.00% | 833,713 |
| Sep 4, 2026 | 12.76 | 14.65 | 12.76 | 14.48 | 14.48 | 44.66% | 4,431,456 |
| Sep 3, 2026 | 9.97 | 10.16 | 9.74 | 10.01 | 10.01 | 0.60% | 314,951 |
| Sep 2, 2026 | 10.00 | 10.25 | 9.87 | 9.95 | 9.95 | -0.50% | 35,667 |
| Sep 1, 2026 | 10.63 | 10.63 | 9.91 | 10.00 | 10.00 | -5.39% | 32,178 |
| Aug 31, 2026 | 10.29 | 10.63 | 10.11 | 10.57 | 10.57 | 1.83% | 57,647 |
| Aug 28, 2026 | 10.28 | 10.79 | 10.15 | 10.38 | 10.38 | 0.19% | 29,374 |
| Aug 27, 2026 | 10.80 | 10.80 | 10.36 | 10.36 | 10.36 | -4.16% | 24,987 |
| Aug 26, 2026 | 10.58 | 10.97 | 10.45 | 10.81 | 10.81 | 1.89% | 42,831 |
| Aug 25, 2026 | 11.27 | 11.27 | 10.42 | 10.61 | 10.61 | -5.94% | 53,350 |
| Aug 24, 2026 | 11.19 | 11.52 | 11.15 | 11.28 | 11.28 | 0.36% | 56,349 |
| Aug 21, 2026 | 11.18 | 11.63 | 11.10 | 11.24 | 11.24 | 0.63% | 29,598 |
| Aug 20, 2026 | 11.46 | 11.65 | 11.17 | 11.17 | 11.17 | -3.12% | 46,664 |
| Aug 19, 2026 | 11.60 | 11.97 | 11.50 | 11.53 | 11.53 | - | 36,368 |
| Aug 18, 2026 | 12.14 | 12.14 | 11.51 | 11.53 | 11.53 | -4.87% | 31,733 |
| Aug 17, 2026 | 12.81 | 12.81 | 12.03 | 12.12 | 12.12 | -5.39% | 66,961 |
| Aug 14, 2026 | 12.91 | 12.98 | 12.52 | 12.81 | 12.81 | -0.62% | 31,399 |
| Aug 13, 2026 | 12.75 | 12.99 | 12.49 | 12.89 | 12.89 | 1.26% | 43,756 |
| Aug 12, 2026 | 12.64 | 12.93 | 12.46 | 12.73 | 12.73 | 0.08% | 47,970 |
| Aug 11, 2026 | 12.91 | 12.95 | 12.72 | 12.72 | 12.72 | -0.31% | 51,208 |
| Aug 10, 2026 | 12.44 | 13.06 | 12.24 | 12.76 | 12.76 | 1.35% | 60,834 |
| Aug 7, 2026 | 12.54 | 12.89 | 12.34 | 12.59 | 12.59 | 0.40% | 42,502 |
| Aug 6, 2026 | 12.68 | 12.68 | 12.40 | 12.54 | 12.54 | -0.24% | 61,762 |
| Aug 5, 2026 | 12.65 | 12.70 | 12.42 | 12.57 | 12.57 | -0.16% | 27,935 |
| Aug 4, 2026 | 12.89 | 13.09 | 12.33 | 12.59 | 12.59 | -2.02% | 34,314 |
| Aug 3, 2026 | 12.49 | 13.21 | 12.49 | 12.85 | 12.85 | 3.96% | 50,921 |
| Jul 31, 2026 | 12.66 | 12.66 | 12.24 | 12.36 | 12.36 | -2.29% | 51,170 |
| Jul 30, 2026 | 12.68 | 13.00 | 12.56 | 12.65 | 12.65 | -0.16% | 53,770 |
| Jul 29, 2026 | 12.72 | 12.99 | 12.49 | 12.67 | 12.67 | -0.55% | 50,150 |
| Jul 28, 2026 | 12.79 | 13.00 | 12.47 | 12.74 | 12.74 | 1.11% | 46,206 |
| Jul 27, 2026 | 12.95 | 13.47 | 12.49 | 12.60 | 12.60 | -2.70% | 119,957 |
| Jul 24, 2026 | 12.76 | 13.26 | 12.63 | 12.95 | 12.95 | 1.17% | 80,992 |
| Jul 23, 2026 | 13.47 | 13.52 | 12.59 | 12.80 | 12.80 | -5.60% | 85,747 |
| Jul 22, 2026 | 13.78 | 13.90 | 13.44 | 13.56 | 13.56 | -1.81% | 39,214 |
| Jul 21, 2026 | 13.63 | 14.00 | 13.29 | 13.81 | 13.81 | 1.62% | 54,526 |
| Jul 20, 2026 | 13.88 | 14.10 | 13.33 | 13.59 | 13.59 | -2.16% | 121,139 |
| Jul 17, 2026 | 14.10 | 14.41 | 13.78 | 13.89 | 13.89 | -1.77% | 108,462 |