American Outdoor Brands, Inc. (AOUT)
NASDAQ: AOUT · Real-Time Price · USD
10.61
-0.67 (-5.94%)
At close: Aug 25, 2026, 4:00 PM EDT
10.61
0.00 (0.00%)
After-hours: Aug 25, 2026, 7:30 PM EDT
American Outdoor Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 11.27 | 11.27 | 10.42 | 10.61 | 10.61 | -5.94% | 53,319 |
| Aug 24, 2026 | 11.19 | 11.52 | 11.15 | 11.28 | 11.28 | 0.36% | 56,347 |
| Aug 21, 2026 | 11.18 | 11.63 | 11.10 | 11.24 | 11.24 | 0.63% | 29,596 |
| 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 | - | 36,358 |
| Aug 18, 2026 | 12.14 | 12.14 | 11.51 | 11.53 | 11.53 | -4.87% | 30,453 |
| Aug 17, 2026 | 12.81 | 12.81 | 12.03 | 12.12 | 12.12 | -5.39% | 66,960 |
| Aug 14, 2026 | 12.91 | 12.98 | 12.52 | 12.81 | 12.81 | -0.62% | 31,398 |
| Aug 13, 2026 | 12.75 | 12.99 | 12.49 | 12.89 | 12.89 | 1.26% | 43,746 |
| Aug 12, 2026 | 12.64 | 12.93 | 12.46 | 12.73 | 12.73 | 0.08% | 47,953 |
| Aug 11, 2026 | 12.91 | 12.95 | 12.72 | 12.72 | 12.72 | -0.31% | 51,197 |
| Aug 10, 2026 | 12.44 | 13.06 | 12.24 | 12.76 | 12.76 | 1.35% | 60,831 |
| 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% | 54,855 |
| Aug 5, 2026 | 12.65 | 12.70 | 12.42 | 12.57 | 12.57 | -0.16% | 27,808 |
| Aug 4, 2026 | 12.89 | 13.09 | 12.33 | 12.59 | 12.59 | -2.02% | 34,295 |
| Aug 3, 2026 | 12.49 | 13.21 | 12.49 | 12.85 | 12.85 | 3.96% | 50,484 |
| 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% | 53,769 |
| 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 |
| Jul 16, 2026 | 14.49 | 14.74 | 14.02 | 14.14 | 14.14 | -2.42% | 63,320 |
| Jul 15, 2026 | 14.08 | 14.82 | 14.08 | 14.49 | 14.49 | 2.84% | 114,191 |
| Jul 14, 2026 | 14.19 | 14.42 | 13.79 | 14.09 | 14.09 | -0.84% | 83,422 |
| Jul 13, 2026 | 14.41 | 14.97 | 13.96 | 14.21 | 14.21 | -0.91% | 143,188 |
| Jul 10, 2026 | 14.19 | 14.78 | 14.16 | 14.34 | 14.34 | 0.49% | 142,973 |
| Jul 9, 2026 | 13.83 | 14.28 | 13.50 | 14.27 | 14.27 | 2.44% | 102,406 |
| Jul 8, 2026 | 13.91 | 14.25 | 13.65 | 13.93 | 13.93 | 0.07% | 88,487 |
| Jul 7, 2026 | 14.27 | 14.47 | 13.57 | 13.92 | 13.92 | -2.52% | 99,659 |
| Jul 6, 2026 | 13.55 | 14.80 | 13.39 | 14.28 | 14.28 | 6.81% | 325,137 |
| Jul 2, 2026 | 12.54 | 13.56 | 12.54 | 13.37 | 13.37 | 8.79% | 132,327 |
| Jul 1, 2026 | 12.61 | 12.63 | 11.54 | 12.29 | 12.29 | 4.68% | 138,545 |
| Jun 30, 2026 | 13.37 | 13.47 | 11.74 | 11.74 | 11.74 | -12.91% | 129,184 |
| Jun 29, 2026 | 12.28 | 13.78 | 12.28 | 13.48 | 13.48 | 16.21% | 350,027 |
| Jun 26, 2026 | 10.50 | 12.75 | 9.98 | 11.60 | 11.60 | 17.05% | 1,811,677 |
| Jun 25, 2026 | 10.40 | 10.50 | 9.79 | 9.91 | 9.91 | -3.69% | 172,908 |
| Jun 24, 2026 | 10.15 | 10.64 | 9.87 | 10.29 | 10.29 | 1.18% | 68,446 |
| Jun 23, 2026 | 9.97 | 10.24 | 9.70 | 10.17 | 10.17 | 2.01% | 30,996 |
| Jun 22, 2026 | 10.05 | 10.12 | 9.75 | 9.97 | 9.97 | -1.58% | 46,747 |
| Jun 18, 2026 | 9.88 | 10.16 | 9.84 | 10.13 | 10.13 | 3.37% | 59,484 |
| Jun 17, 2026 | 9.82 | 10.16 | 9.72 | 9.80 | 9.80 | -0.91% | 26,922 |
| Jun 16, 2026 | 10.12 | 10.25 | 9.58 | 9.89 | 9.89 | -3.13% | 39,901 |
| Jun 15, 2026 | 10.31 | 10.62 | 9.99 | 10.21 | 10.21 | -0.97% | 32,868 |