American Outdoor Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	12.95	13.47	12.49	12.60	12.60	-2.70%	119,955
Jul 24, 2026	12.76	13.26	12.63	12.95	12.95	1.17%	80,980
Jul 23, 2026	13.47	13.52	12.59	12.80	12.80	-5.60%	85,743
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
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