American Outdoor Brands, Inc. AOUT
NASDAQ · United States · Consumer Durables
$15.98-0.22 (-1.36%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16.05 | -0.96% | $16.20 | $16.33 | $15.71 | 74.07K |
| 2026-09-30 | $16.20 | -4.14% | $16.92 | $17.12 | $15.94 | 167.90K |
| 2026-09-29 | $16.90 | -1.05% | $17.18 | $17.24 | $16.84 | 78.90K |
| 2026-09-28 | $17.08 | -2.68% | $17.48 | $17.68 | $16.89 | 103.50K |
| 2026-09-25 | $17.55 | +3.05% | $17.05 | $17.69 | $16.88 | 153.90K |
| 2026-09-24 | $17.03 | +3.15% | $16.40 | $17.31 | $16.39 | 117.10K |
| 2026-09-23 | $16.51 | -1.02% | $16.58 | $16.88 | $16.37 | 69.20K |
| 2026-09-22 | $16.68 | -0.89% | $17.00 | $17.00 | $16.42 | 104.90K |
| 2026-09-21 | $16.83 | +2.50% | $16.83 | $16.99 | $16.25 | 298.20K |
| 2026-09-18 | $16.42 | +3.11% | $15.93 | $16.76 | $15.81 | 125.20K |
| 2026-09-17 | $15.93 | +3.14% | $15.83 | $16.01 | $15.47 | 71.60K |
| 2026-09-16 | $15.44 | +0.88% | $15.42 | $15.92 | $15.27 | 67.90K |
| 2026-09-15 | $15.31 | +0.49% | $15.36 | $15.41 | $14.92 | 95.30K |
| 2026-09-14 | $15.23 | -2.87% | $15.67 | $15.68 | $15.14 | 86.30K |
| 2026-09-11 | $15.68 | +4.32% | $15.05 | $15.73 | $15.02 | 172.60K |
| 2026-09-10 | $15.03 | +0.20% | $14.85 | $15.41 | $14.38 | 110.50K |
| 2026-09-09 | $15.00 | +1.56% | $14.77 | $15.00 | $14.17 | 186.80K |
| 2026-09-08 | $14.77 | +2.00% | $14.65 | $16.09 | $13.85 | 833.70K |
| 2026-09-04 | $14.48 | +44.66% | $12.76 | $14.65 | $12.76 | 4.43M |
| 2026-09-03 | $10.01 | +0.60% | $9.97 | $10.16 | $9.74 | 315.00K |
| 2026-09-02 | $9.95 | -0.50% | $10.00 | $10.25 | $9.87 | 35.70K |
| 2026-09-01 | $10.00 | -5.39% | $10.63 | $10.63 | $9.91 | 32.20K |
| 2026-08-31 | $10.57 | +1.83% | $10.29 | $10.63 | $10.11 | 57.60K |
| 2026-08-28 | $10.38 | +0.19% | $10.28 | $10.79 | $10.15 | 29.40K |
| 2026-08-27 | $10.36 | -4.16% | $10.80 | $10.80 | $10.36 | 25.00K |
| 2026-08-26 | $10.81 | +1.89% | $10.58 | $10.97 | $10.45 | 42.80K |
| 2026-08-25 | $10.61 | -5.94% | $11.27 | $11.27 | $10.42 | 53.30K |
| 2026-08-24 | $11.28 | +0.36% | $11.19 | $11.52 | $11.15 | 56.30K |
| 2026-08-21 | $11.24 | +0.63% | $11.18 | $11.63 | $11.10 | 29.60K |
| 2026-08-20 | $11.17 | -3.12% | $11.46 | $11.65 | $11.17 | 46.70K |
| 2026-08-19 | $11.53 | 0.00% | $11.60 | $11.97 | $11.50 | 36.40K |
| 2026-08-18 | $11.53 | -4.87% | $12.14 | $12.14 | $11.51 | 31.70K |
| 2026-08-17 | $12.12 | -5.39% | $12.81 | $12.81 | $12.02 | 67.00K |
| 2026-08-14 | $12.81 | -0.62% | $12.91 | $12.98 | $12.52 | 31.40K |
| 2026-08-13 | $12.89 | +1.26% | $12.75 | $12.99 | $12.49 | 43.70K |
| 2026-08-12 | $12.73 | +0.08% | $12.64 | $12.93 | $12.46 | 48.00K |
| 2026-08-11 | $12.72 | -0.31% | $12.91 | $12.95 | $12.72 | 51.20K |
| 2026-08-10 | $12.76 | +1.35% | $12.44 | $13.06 | $12.24 | 60.80K |
| 2026-08-07 | $12.59 | +0.40% | $12.54 | $12.89 | $12.34 | 42.50K |
| 2026-08-06 | $12.54 | -0.24% | $12.68 | $12.68 | $12.40 | 61.80K |
| 2026-08-05 | $12.57 | -0.16% | $12.65 | $12.70 | $12.41 | 27.80K |
| 2026-08-04 | $12.59 | -2.02% | $12.89 | $13.09 | $12.33 | 34.30K |
| 2026-08-03 | $12.85 | +3.96% | $12.49 | $13.21 | $12.49 | 50.50K |
| 2026-07-31 | $12.36 | -2.29% | $12.66 | $12.66 | $12.24 | 51.20K |
| 2026-07-30 | $12.65 | -0.16% | $12.68 | $13.00 | $12.56 | 53.80K |
| 2026-07-29 | $12.67 | -0.55% | $12.72 | $12.99 | $12.49 | 50.10K |
| 2026-07-28 | $12.74 | +1.11% | $12.79 | $13.00 | $12.47 | 46.20K |
| 2026-07-27 | $12.60 | -2.70% | $12.95 | $13.47 | $12.49 | 120.00K |
| 2026-07-24 | $12.95 | +1.17% | $12.76 | $13.26 | $12.63 | 81.00K |
| 2026-07-23 | $12.80 | -5.60% | $13.47 | $13.52 | $12.59 | 85.70K |
| 2026-07-22 | $13.56 | -1.81% | $13.78 | $13.90 | $13.44 | 39.20K |
| 2026-07-21 | $13.81 | +1.62% | $13.63 | $14.00 | $13.29 | 54.50K |
| 2026-07-20 | $13.59 | -2.16% | $13.88 | $14.10 | $13.33 | 121.10K |
| 2026-07-17 | $13.89 | -1.77% | $14.10 | $14.41 | $13.78 | 108.30K |
| 2026-07-16 | $14.14 | -2.42% | $14.49 | $14.74 | $14.02 | 63.30K |
| 2026-07-15 | $14.49 | +2.84% | $14.08 | $14.82 | $14.08 | 114.20K |
| 2026-07-14 | $14.09 | -0.84% | $14.19 | $14.41 | $13.79 | 83.40K |
| 2026-07-13 | $14.21 | -0.91% | $14.41 | $14.97 | $13.95 | 143.10K |
| 2026-07-10 | $14.34 | +0.49% | $14.19 | $14.78 | $14.16 | 143.00K |
| 2026-07-09 | $14.27 | +2.44% | $13.83 | $14.28 | $13.50 | 102.40K |
| 2026-07-08 | $13.93 | +0.07% | $13.91 | $14.25 | $13.65 | 88.50K |
| 2026-07-07 | $13.92 | -2.52% | $14.27 | $14.47 | $13.57 | 99.70K |
| 2026-07-06 | $14.28 | +6.81% | $13.55 | $14.80 | $13.39 | 325.10K |
| 2026-07-02 | $13.37 | +8.79% | $12.54 | $13.56 | $12.54 | 132.30K |
| 2026-07-01 | $12.29 | +4.68% | $12.60 | $12.63 | $11.54 | 138.50K |
| 2026-06-30 | $11.74 | -12.91% | $13.37 | $13.47 | $11.74 | 129.20K |
| 2026-06-29 | $13.48 | +16.21% | $12.28 | $13.78 | $12.28 | 350.00K |
| 2026-06-26 | $11.60 | +17.05% | $10.50 | $12.75 | $9.98 | 1.81M |
| 2026-06-25 | $9.91 | -3.69% | $10.40 | $10.50 | $9.79 | 169.50K |
| 2026-06-24 | $10.29 | +1.18% | $10.15 | $10.64 | $9.86 | 68.40K |
| 2026-06-23 | $10.17 | +2.01% | $9.97 | $10.24 | $9.69 | 31.00K |
| 2026-06-22 | $9.97 | -1.58% | $10.05 | $10.12 | $9.75 | 46.70K |
| 2026-06-18 | $10.13 | +3.37% | $9.88 | $10.16 | $9.84 | 59.50K |
| 2026-06-17 | $9.80 | -0.91% | $9.82 | $10.16 | $9.72 | 26.90K |
| 2026-06-16 | $9.89 | -3.13% | $10.12 | $10.25 | $9.58 | 39.90K |
| 2026-06-15 | $10.21 | -0.97% | $10.31 | $10.62 | $9.99 | 32.90K |
| 2026-06-12 | $10.31 | +0.19% | $10.28 | $10.41 | $10.14 | 31.70K |
| 2026-06-11 | $10.29 | +0.49% | $10.27 | $10.39 | $10.01 | 25.10K |
| 2026-06-10 | $10.24 | +0.79% | $10.12 | $10.45 | $9.94 | 89.80K |
| 2026-06-09 | $10.16 | +1.60% | $10.01 | $10.49 | $9.23 | 55.10K |
| 2026-06-08 | $10.00 | +1.94% | $9.89 | $10.10 | $9.73 | 38.40K |
| 2026-06-05 | $9.81 | -1.31% | $9.78 | $9.98 | $9.74 | 28.60K |
| 2026-06-04 | $9.94 | +3.54% | $9.60 | $9.97 | $9.51 | 27.70K |
| 2026-06-03 | $9.60 | -2.83% | $9.81 | $9.90 | $9.39 | 48.40K |
| 2026-06-02 | $9.88 | -4.45% | $10.31 | $10.31 | $9.70 | 30.10K |
| 2026-06-01 | $10.34 | +2.02% | $9.92 | $10.40 | $9.86 | 45.80K |
| 2026-05-29 | $10.14 | -1.70% | $10.18 | $10.42 | $10.02 | 38.70K |
| 2026-05-28 | $10.31 | +4.09% | $9.93 | $10.31 | $9.74 | 50.60K |
| 2026-05-27 | $9.90 | +0.56% | $9.80 | $10.11 | $9.43 | 71.50K |
| 2026-05-26 | $9.85 | +2.60% | $9.73 | $9.90 | $9.40 | 46.00K |