NASDAQ : AOUT
American Outdoor Brands, Inc. — Price history
Consumer Discretionary · Leisure · United States
Last price 18.12 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 228.70M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
American Outdoor Brands, Inc. (AOUT) closed at 18.44 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 18.15 | 19.5 | 18.15 | 18.44 | 281,843 | +1.77% |
| 2026-10-30 | 18.24 | 18.47 | 17.89 | 18.12 | 160,350 | -1.25% |
| 2026-10-29 | 18.27 | 18.48 | 17.61 | 18.35 | 262,492 | +1.52% |
| 2026-10-28 | 17.93 | 18.48 | 17.625 | 18.075 | 159,760 | +0.53% |
| 2026-10-27 | 17.99 | 18.4 | 17.56 | 17.98 | 73,321 | -0.22% |
| 2026-10-26 | 17.38 | 18.125 | 17.11 | 18.02 | 118,163 | +3.86% |
| 2026-10-23 | 17.36 | 17.592 | 17.153 | 17.35 | 77,019 | -0.46% |
| 2026-10-22 | 17.87 | 18.36 | 17.21 | 17.43 | 215,853 | -2.13% |
| 2026-10-21 | 17.83 | 18.049 | 17.475 | 17.81 | 187,942 | -0.34% |
| 2026-10-20 | 17.79 | 18.18 | 17.63 | 17.87 | 62,858 | +0.68% |
| 2026-10-19 | 18.05 | 18.3 | 17.73 | 17.75 | 120,908 | -1.72% |
| 2026-10-16 | 17.94 | 18.47 | 17.82 | 18.06 | 254,793 | +1.69% |
| 2026-10-15 | 17.55 | 17.83 | 17.08 | 17.76 | 118,448 | +1.43% |
| 2026-10-14 | 16.96 | 17.65 | 16.83 | 17.51 | 119,937 | +2.94% |
| 2026-10-13 | 16.93 | 17.305 | 16.39 | 17.01 | 94,905 | +3.47% |
| 2026-10-12 | 16.38 | 16.545 | 16.14 | 16.44 | 75,153 | -0.36% |
| 2026-10-09 | 16.3 | 16.55 | 16.08 | 16.5 | 84,780 | +1.23% |
| 2026-10-08 | 16.07 | 16.46 | 15.99 | 16.3 | 59,101 | +1.43% |
| 2026-10-07 | 15.9 | 16.415 | 15.9 | 16.07 | 81,252 | -0.12% |
| 2026-10-06 | 16.68 | 16.68 | 15.95 | 16.09 | 58,595 | -3.07% |
| 2026-10-05 | 16.31 | 16.84 | 15.913 | 16.6 | 138,974 | +1.53% |
| 2026-10-02 | 16.73 | 17.08 | 16.07 | 16.35 | 160,872 | +1.93% |
| 2026-10-01 | 16.2 | 16.335 | 15.7 | 16.04 | 159,972 | -0.99% |
| 2026-09-30 | 16.92 | 17.12 | 15.945 | 16.2 | 167,866 | -4.14% |
| 2026-09-29 | 17.18 | 17.235 | 16.839 | 16.9 | 78,975 | -1.05% |
| 2026-09-28 | 17.48 | 17.68 | 16.89 | 17.08 | 103,539 | -2.68% |
| 2026-09-25 | 17.05 | 17.689 | 16.88 | 17.55 | 153,971 | +3.05% |
| 2026-09-24 | 16.4 | 17.305 | 16.39 | 17.03 | 117,353 | +3.15% |
| 2026-09-23 | 16.58 | 16.88 | 16.37 | 16.51 | 69,159 | -1.02% |
| 2026-09-22 | 17 | 17 | 16.425 | 16.68 | 104,951 | -0.89% |
| 2026-09-21 | 16.83 | 16.99 | 16.25 | 16.83 | 298,248 | +2.50% |
| 2026-09-18 | 15.93 | 16.76 | 15.81 | 16.42 | 125,918 | +3.11% |
| 2026-09-17 | 15.83 | 16.01 | 15.47 | 15.925 | 71,822 | +3.14% |
| 2026-09-16 | 15.42 | 15.92 | 15.272 | 15.44 | 67,889 | +0.88% |
| 2026-09-15 | 15.36 | 15.41 | 14.92 | 15.305 | 95,268 | +0.49% |
| 2026-09-14 | 15.67 | 15.68 | 15.14 | 15.23 | 86,299 | -2.87% |
| 2026-09-11 | 15.05 | 15.73 | 15.02 | 15.68 | 172,718 | +4.32% |
| 2026-09-10 | 14.85 | 15.41 | 14.38 | 15.03 | 110,973 | +0.20% |
| 2026-09-09 | 14.77 | 15 | 14.17 | 15 | 187,603 | +1.56% |
| 2026-09-08 | 14.655 | 16.086 | 13.85 | 14.77 | 833,713 | +2.00% |
| 2026-09-04 | 12.76 | 14.65 | 12.76 | 14.48 | 4,431,456 | +44.66% |
| 2026-09-03 | 9.97 | 10.16 | 9.74 | 10.01 | 314,951 | +0.60% |
| 2026-09-02 | 10 | 10.25 | 9.87 | 9.95 | 35,667 | -0.50% |
| 2026-09-01 | 10.63 | 10.63 | 9.91 | 10 | 32,178 | -5.39% |
| 2026-08-31 | 10.29 | 10.628 | 10.11 | 10.57 | 57,647 | +1.83% |
| 2026-08-28 | 10.28 | 10.79 | 10.15 | 10.38 | 29,374 | +0.19% |
| 2026-08-27 | 10.8 | 10.8 | 10.36 | 10.36 | 24,987 | -4.16% |
| 2026-08-26 | 10.58 | 10.97 | 10.45 | 10.81 | 42,831 | +1.89% |
| 2026-08-25 | 11.27 | 11.27 | 10.42 | 10.61 | 53,350 | -5.94% |
| 2026-08-24 | 11.19 | 11.52 | 11.145 | 11.28 | 56,349 | +0.36% |
| 2026-08-21 | 11.18 | 11.63 | 11.1 | 11.24 | 29,598 | +0.63% |
| 2026-08-20 | 11.46 | 11.65 | 11.17 | 11.17 | 46,664 | -3.12% |
| 2026-08-19 | 11.6 | 11.97 | 11.5 | 11.53 | 36,368 | +0.00% |
| 2026-08-18 | 12.14 | 12.14 | 11.51 | 11.53 | 31,732 | -4.87% |
| 2026-08-17 | 12.81 | 12.81 | 12.025 | 12.12 | 66,961 | -5.39% |
| 2026-08-14 | 12.91 | 12.98 | 12.515 | 12.81 | 31,399 | -0.62% |
| 2026-08-13 | 12.75 | 12.99 | 12.49 | 12.89 | 43,756 | +1.26% |
| 2026-08-12 | 12.64 | 12.933 | 12.46 | 12.73 | 47,970 | +0.08% |
| 2026-08-11 | 12.91 | 12.95 | 12.72 | 12.72 | 51,208 | -0.31% |
| 2026-08-10 | 12.44 | 13.06 | 12.24 | 12.76 | 60,834 | +1.35% |
| 2026-08-07 | 12.54 | 12.885 | 12.34 | 12.59 | 42,502 | +0.40% |
| 2026-08-06 | 12.68 | 12.68 | 12.4 | 12.54 | 61,762 | -0.24% |
| 2026-08-05 | 12.65 | 12.7 | 12.415 | 12.57 | 27,935 | -0.16% |
| 2026-08-04 | 12.89 | 13.09 | 12.331 | 12.59 | 34,314 | -2.02% |
| 2026-08-03 | 12.49 | 13.206 | 12.49 | 12.85 | 50,921 | +3.96% |
| 2026-07-31 | 12.66 | 12.66 | 12.24 | 12.36 | 51,170 | -2.29% |
| 2026-07-30 | 12.68 | 13 | 12.56 | 12.65 | 53,770 | -0.16% |
| 2026-07-29 | 12.72 | 12.99 | 12.49 | 12.67 | 50,150 | -0.55% |
| 2026-07-28 | 12.79 | 13 | 12.47 | 12.74 | 46,206 | +1.11% |
| 2026-07-27 | 12.95 | 13.47 | 12.49 | 12.6 | 119,957 | -2.70% |
| 2026-07-24 | 12.76 | 13.26 | 12.63 | 12.95 | 80,992 | +1.17% |
| 2026-07-23 | 13.47 | 13.52 | 12.59 | 12.8 | 85,747 | -5.60% |
| 2026-07-22 | 13.78 | 13.9 | 13.443 | 13.56 | 39,214 | -1.81% |
| 2026-07-21 | 13.63 | 14.001 | 13.29 | 13.81 | 54,526 | +1.62% |
| 2026-07-20 | 13.88 | 14.1 | 13.33 | 13.59 | 121,139 | -2.16% |
| 2026-07-17 | 14.1 | 14.41 | 13.78 | 13.89 | 108,462 | -1.77% |
| 2026-07-16 | 14.49 | 14.74 | 14.017 | 14.14 | 63,320 | -2.42% |
| 2026-07-15 | 14.08 | 14.82 | 14.08 | 14.49 | 114,191 | +2.84% |
| 2026-07-14 | 14.19 | 14.415 | 13.79 | 14.09 | 83,422 | -0.84% |
| 2026-07-13 | 14.41 | 14.97 | 13.955 | 14.21 | 143,188 | -0.91% |
| 2026-07-10 | 14.19 | 14.779 | 14.16 | 14.34 | 142,973 | +0.49% |
| 2026-07-09 | 13.83 | 14.28 | 13.5 | 14.27 | 102,406 | +2.44% |
| 2026-07-08 | 13.91 | 14.25 | 13.65 | 13.93 | 88,487 | +0.07% |
| 2026-07-07 | 14.27 | 14.47 | 13.57 | 13.92 | 99,659 | -2.52% |
| 2026-07-06 | 13.546 | 14.8 | 13.39 | 14.28 | 325,137 | +6.81% |
| 2026-07-02 | 12.54 | 13.555 | 12.54 | 13.37 | 132,327 | +8.79% |
| 2026-07-01 | 12.605 | 12.63 | 11.54 | 12.29 | 138,545 | +4.68% |
| 2026-06-30 | 13.37 | 13.47 | 11.74 | 11.74 | 129,184 | -12.91% |
| 2026-06-29 | 12.28 | 13.78 | 12.28 | 13.48 | 350,027 | +16.21% |
| 2026-06-26 | 10.5 | 12.75 | 9.98 | 11.6 | 1,811,677 | +17.05% |
| 2026-06-25 | 10.4 | 10.5 | 9.79 | 9.91 | 172,908 | -3.69% |
| 2026-06-24 | 10.15 | 10.64 | 9.865 | 10.29 | 68,446 | +1.18% |
| 2026-06-23 | 9.97 | 10.24 | 9.695 | 10.17 | 30,996 | +2.01% |
| 2026-06-22 | 10.05 | 10.12 | 9.75 | 9.97 | 46,747 | -1.58% |
| 2026-06-18 | 9.88 | 10.16 | 9.84 | 10.13 | 59,484 | +3.37% |
| 2026-06-17 | 9.82 | 10.16 | 9.72 | 9.8 | 26,922 | -0.91% |
| 2026-06-16 | 10.12 | 10.25 | 9.578 | 9.89 | 39,901 | -3.13% |
| 2026-06-15 | 10.31 | 10.62 | 9.99 | 10.21 | 32,868 | -0.97% |
| 2026-06-12 | 10.28 | 10.41 | 10.14 | 10.31 | 31,649 | +0.19% |
| 2026-06-11 | 10.27 | 10.39 | 10.01 | 10.29 | 25,060 | +0.49% |
| 2026-06-10 | 10.12 | 10.45 | 9.94 | 10.24 | 89,837 | +0.79% |
| 2026-06-09 | 10.01 | 10.49 | 9.23 | 10.16 | 55,127 | +1.60% |
| 2026-06-08 | 9.89 | 10.105 | 9.73 | 10 | 38,558 | +1.94% |
| 2026-06-05 | 9.78 | 9.98 | 9.74 | 9.81 | 28,599 | -1.31% |
| 2026-06-04 | 9.6 | 9.965 | 9.51 | 9.94 | 27,732 | +3.54% |
| 2026-06-03 | 9.81 | 9.895 | 9.39 | 9.6 | 48,428 | -2.83% |
| 2026-06-02 | 10.31 | 10.31 | 9.7 | 9.88 | 30,095 | -4.45% |
| 2026-06-01 | 9.92 | 10.395 | 9.86 | 10.34 | 45,770 | +2.02% |
| 2026-05-29 | 10.18 | 10.42 | 10.02 | 10.135 | 38,732 | -1.70% |
| 2026-05-28 | 9.93 | 10.31 | 9.74 | 10.31 | 50,570 | +4.09% |
| 2026-05-27 | 9.8 | 10.11 | 9.43 | 9.905 | 71,455 | +0.56% |
| 2026-05-26 | 9.73 | 9.9 | 9.4 | 9.85 | 46,025 | +2.60% |
| 2026-05-22 | 9.74 | 9.8 | 9.377 | 9.6 | 25,562 | -0.62% |
| 2026-05-21 | 9.07 | 9.84 | 9.06 | 9.66 | 88,272 | +6.04% |
| 2026-05-20 | 8.67 | 9.13 | 8.57 | 9.11 | 28,089 | +5.07% |
| 2026-05-19 | 8.85 | 8.985 | 8.67 | 8.67 | 15,128 | -3.24% |
| 2026-05-18 | 8.67 | 9.155 | 8.67 | 8.96 | 24,544 | +2.87% |
| 2026-05-15 | 9.12 | 9.12 | 8.66 | 8.71 | 23,756 | -5.12% |
| 2026-05-14 | 8.69 | 9.34 | 8.59 | 9.18 | 66,589 | +5.28% |
| 2026-05-13 | 8.92 | 9.098 | 8.42 | 8.72 | 35,964 | -2.35% |