American Outdoor Brands, Inc. (AOUT)
NASDAQ: AOUT · Real-Time Price · USD
10.25
+0.34 (3.43%)
At close: May 28, 2026, 4:00 PM EDT
10.31
+0.07 (0.63%)
After-hours: May 28, 2026, 4:00 PM EDT
American Outdoor Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 9.80 | 10.11 | 9.43 | 9.91 | 9.91 | 0.56% | 71,412 |
| May 26, 2026 | 9.73 | 9.90 | 9.40 | 9.85 | 9.85 | 2.60% | 46,025 |
| May 22, 2026 | 9.74 | 9.80 | 9.38 | 9.60 | 9.60 | -0.62% | 25,562 |
| May 21, 2026 | 9.07 | 9.84 | 9.06 | 9.66 | 9.66 | 6.04% | 88,271 |
| May 20, 2026 | 8.67 | 9.13 | 8.57 | 9.11 | 9.11 | 5.07% | 28,089 |
| May 19, 2026 | 8.85 | 8.99 | 8.67 | 8.67 | 8.67 | -3.24% | 15,128 |
| May 18, 2026 | 8.67 | 9.16 | 8.67 | 8.96 | 8.96 | 2.87% | 24,542 |
| May 15, 2026 | 9.12 | 9.12 | 8.66 | 8.71 | 8.71 | -5.12% | 23,756 |
| May 14, 2026 | 8.69 | 9.34 | 8.59 | 9.18 | 9.18 | 5.28% | 66,589 |
| May 13, 2026 | 8.92 | 9.10 | 8.42 | 8.72 | 8.72 | -2.35% | 35,964 |
| May 12, 2026 | 9.17 | 9.19 | 8.83 | 8.93 | 8.93 | -3.77% | 28,754 |
| May 11, 2026 | 9.28 | 9.56 | 9.10 | 9.28 | 9.28 | -0.96% | 42,541 |
| May 8, 2026 | 9.54 | 9.78 | 9.30 | 9.37 | 9.37 | -2.45% | 27,755 |
| May 7, 2026 | 9.54 | 9.90 | 9.45 | 9.61 | 9.61 | 0.58% | 30,776 |
| May 6, 2026 | 9.71 | 9.80 | 9.42 | 9.55 | 9.55 | -1.65% | 28,031 |
| May 5, 2026 | 9.37 | 9.73 | 9.34 | 9.71 | 9.71 | 3.74% | 29,143 |
| May 4, 2026 | 9.59 | 9.70 | 9.32 | 9.36 | 9.36 | -2.50% | 28,150 |
| May 1, 2026 | 9.49 | 9.63 | 9.33 | 9.60 | 9.60 | 2.02% | 22,071 |
| Apr 30, 2026 | 9.26 | 9.47 | 9.26 | 9.41 | 9.41 | 0.86% | 27,040 |
| Apr 29, 2026 | 9.53 | 9.60 | 9.26 | 9.33 | 9.33 | -2.91% | 23,115 |
| Apr 28, 2026 | 9.49 | 9.77 | 9.46 | 9.61 | 9.61 | 1.48% | 23,477 |
| Apr 27, 2026 | 9.58 | 9.69 | 9.41 | 9.47 | 9.47 | -0.53% | 22,275 |
| Apr 24, 2026 | 9.52 | 9.72 | 9.52 | 9.52 | 9.52 | -1.45% | 24,370 |
| Apr 23, 2026 | 9.25 | 9.84 | 9.19 | 9.66 | 9.66 | 4.21% | 55,270 |
| Apr 22, 2026 | 9.36 | 9.42 | 9.18 | 9.27 | 9.27 | - | 27,432 |
| Apr 21, 2026 | 9.58 | 9.85 | 9.18 | 9.27 | 9.27 | -3.64% | 40,369 |
| Apr 20, 2026 | 9.51 | 9.64 | 9.32 | 9.62 | 9.62 | -0.10% | 25,014 |
| Apr 17, 2026 | 9.48 | 9.71 | 9.45 | 9.63 | 9.63 | 3.10% | 37,531 |
| Apr 16, 2026 | 9.23 | 9.47 | 9.15 | 9.34 | 9.34 | 0.32% | 35,851 |
| Apr 15, 2026 | 9.42 | 9.53 | 9.19 | 9.31 | 9.31 | -2.00% | 31,768 |
| Apr 14, 2026 | 9.20 | 9.53 | 9.05 | 9.50 | 9.50 | 2.81% | 35,121 |
| Apr 13, 2026 | 9.55 | 9.55 | 9.17 | 9.24 | 9.24 | -3.45% | 24,012 |
| Apr 10, 2026 | 9.50 | 9.75 | 9.40 | 9.57 | 9.57 | -0.62% | 59,488 |
| Apr 9, 2026 | 9.40 | 9.63 | 9.00 | 9.63 | 9.63 | 2.45% | 39,879 |
| Apr 8, 2026 | 9.13 | 9.44 | 8.97 | 9.40 | 9.40 | 6.70% | 35,728 |
| Apr 7, 2026 | 8.77 | 9.00 | 8.73 | 8.81 | 8.81 | -1.01% | 27,558 |
| Apr 6, 2026 | 9.02 | 9.07 | 8.71 | 8.90 | 8.90 | -1.44% | 34,619 |
| Apr 2, 2026 | 9.07 | 9.41 | 8.92 | 9.03 | 9.03 | -1.20% | 54,152 |
| Apr 1, 2026 | 9.18 | 9.30 | 8.97 | 9.14 | 9.14 | -2.14% | 51,081 |
| Mar 31, 2026 | 9.23 | 9.41 | 9.00 | 9.34 | 9.34 | 2.58% | 21,491 |
| Mar 30, 2026 | 9.10 | 9.25 | 8.61 | 9.11 | 9.11 | - | 35,987 |
| Mar 27, 2026 | 8.93 | 9.16 | 8.83 | 9.11 | 9.11 | 0.72% | 63,110 |
| Mar 26, 2026 | 8.97 | 9.09 | 8.80 | 9.04 | 9.04 | 0.11% | 36,590 |
| Mar 25, 2026 | 8.98 | 9.17 | 8.80 | 9.03 | 9.03 | 1.92% | 33,127 |
| Mar 24, 2026 | 8.32 | 8.93 | 8.32 | 8.86 | 8.86 | 4.24% | 42,846 |
| Mar 23, 2026 | 8.31 | 8.64 | 8.11 | 8.50 | 8.50 | 5.20% | 26,809 |
| Mar 20, 2026 | 8.24 | 8.24 | 7.81 | 8.08 | 8.08 | -0.49% | 60,440 |
| Mar 19, 2026 | 7.97 | 8.12 | 7.84 | 8.12 | 8.12 | - | 46,978 |
| Mar 18, 2026 | 8.17 | 8.44 | 8.03 | 8.12 | 8.12 | -0.98% | 105,102 |
| Mar 17, 2026 | 8.27 | 8.52 | 8.20 | 8.20 | 8.20 | - | 39,440 |