American Outdoor Brands, Inc. (AOUT)
NASDAQ: AOUT · Real-Time Price · USD
12.24
+2.32 (23.46%)
Jun 26, 2026, 12:24 PM EDT - Market open
American Outdoor Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.50 | 12.75 | 9.98 | 11.86 | - | 19.68% | 415,887 |
| Jun 25, 2026 | 10.40 | 10.50 | 9.79 | 9.91 | 9.91 | -3.69% | 165,717 |
| Jun 24, 2026 | 10.15 | 10.64 | 9.87 | 10.29 | 10.29 | 1.18% | 68,432 |
| Jun 23, 2026 | 9.97 | 10.24 | 9.70 | 10.17 | 10.17 | 2.01% | 30,993 |
| Jun 22, 2026 | 10.05 | 10.12 | 9.75 | 9.97 | 9.97 | -1.58% | 46,720 |
| Jun 18, 2026 | 9.88 | 10.16 | 9.84 | 10.13 | 10.13 | 3.37% | 59,474 |
| Jun 17, 2026 | 9.82 | 10.16 | 9.72 | 9.80 | 9.80 | -0.91% | 26,918 |
| Jun 16, 2026 | 10.12 | 10.25 | 9.58 | 9.89 | 9.89 | -3.13% | 39,892 |
| Jun 15, 2026 | 10.31 | 10.62 | 9.99 | 10.21 | 10.21 | -0.97% | 32,868 |
| Jun 12, 2026 | 10.28 | 10.41 | 10.14 | 10.31 | 10.31 | 0.19% | 31,650 |
| Jun 11, 2026 | 10.27 | 10.39 | 10.01 | 10.29 | 10.29 | 0.49% | 25,060 |
| Jun 10, 2026 | 10.12 | 10.45 | 9.94 | 10.24 | 10.24 | 0.79% | 89,837 |
| Jun 9, 2026 | 10.01 | 10.49 | 9.23 | 10.16 | 10.16 | 1.60% | 55,127 |
| Jun 8, 2026 | 9.89 | 10.11 | 9.73 | 10.00 | 10.00 | 1.94% | 38,558 |
| Jun 5, 2026 | 9.78 | 9.98 | 9.74 | 9.81 | 9.81 | -1.31% | 28,599 |
| Jun 4, 2026 | 9.60 | 9.97 | 9.51 | 9.94 | 9.94 | 3.54% | 27,732 |
| Jun 3, 2026 | 9.81 | 9.90 | 9.39 | 9.60 | 9.60 | -2.83% | 48,428 |
| Jun 2, 2026 | 10.31 | 10.31 | 9.70 | 9.88 | 9.88 | -4.45% | 30,095 |
| Jun 1, 2026 | 9.92 | 10.40 | 9.86 | 10.34 | 10.34 | 2.02% | 45,770 |
| May 29, 2026 | 10.18 | 10.42 | 10.02 | 10.14 | 10.14 | -1.70% | 38,732 |
| May 28, 2026 | 9.93 | 10.31 | 9.74 | 10.31 | 10.31 | 4.09% | 50,570 |
| May 27, 2026 | 9.80 | 10.11 | 9.43 | 9.91 | 9.91 | 0.56% | 71,455 |
| 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% | 88,272 |
| 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% | 24,544 |
| 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 |