American Outdoor Brands, Inc. (AOUT)
NASDAQ: AOUT · Real-Time Price · USD
10.39
-1.57 (-13.13%)
At close: Jun 27, 2025, 4:00 PM
10.38
-0.01 (-0.10%)
After-hours: Jun 27, 2025, 7:23 PM EDT
American Outdoor Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 13.20 | 13.46 | 10.01 | 10.39 | 10.39 | -13.13% | 2,034,639 |
| Jun 26, 2025 | 11.10 | 12.24 | 10.90 | 11.96 | 11.96 | 9.42% | 414,406 |
| Jun 25, 2025 | 11.18 | 11.35 | 10.93 | 10.93 | 10.93 | -1.26% | 75,226 |
| Jun 24, 2025 | 10.55 | 11.08 | 10.49 | 11.07 | 11.07 | 6.14% | 89,013 |
| Jun 23, 2025 | 10.77 | 10.77 | 10.15 | 10.43 | 10.43 | -4.05% | 79,818 |
| Jun 20, 2025 | 11.07 | 11.18 | 10.62 | 10.87 | 10.87 | -1.81% | 62,847 |
| Jun 18, 2025 | 10.94 | 11.39 | 10.73 | 11.07 | 11.07 | 0.54% | 83,357 |
| Jun 17, 2025 | 11.04 | 11.49 | 11.01 | 11.01 | 11.01 | -3.25% | 62,104 |
| Jun 16, 2025 | 11.36 | 11.73 | 11.31 | 11.38 | 11.38 | 1.07% | 49,757 |
| Jun 13, 2025 | 11.59 | 11.84 | 11.18 | 11.26 | 11.26 | -3.35% | 44,360 |
| Jun 12, 2025 | 11.81 | 11.85 | 11.61 | 11.65 | 11.65 | -2.59% | 30,398 |
| Jun 11, 2025 | 11.82 | 12.13 | 11.80 | 11.96 | 11.96 | 1.18% | 50,881 |
| Jun 10, 2025 | 11.77 | 11.98 | 11.66 | 11.82 | 11.82 | 1.46% | 56,383 |
| Jun 9, 2025 | 11.78 | 11.93 | 11.61 | 11.65 | 11.65 | -1.52% | 42,789 |
| Jun 6, 2025 | 12.00 | 12.36 | 11.68 | 11.83 | 11.83 | -0.50% | 42,711 |
| Jun 5, 2025 | 11.58 | 12.18 | 11.58 | 11.89 | 11.89 | 2.59% | 45,977 |
| Jun 4, 2025 | 11.44 | 11.73 | 11.40 | 11.59 | 11.59 | 0.43% | 44,898 |
| Jun 3, 2025 | 11.67 | 11.86 | 11.47 | 11.54 | 11.54 | -1.11% | 42,342 |
| Jun 2, 2025 | 11.67 | 11.93 | 11.53 | 11.67 | 11.67 | 0.78% | 38,246 |
| May 30, 2025 | 12.00 | 12.00 | 11.58 | 11.58 | 11.58 | -5.16% | 23,076 |
| May 29, 2025 | 11.82 | 12.29 | 11.77 | 12.21 | 12.21 | 5.08% | 44,846 |
| May 28, 2025 | 12.08 | 12.08 | 11.34 | 11.62 | 11.62 | -3.97% | 60,596 |
| May 27, 2025 | 11.84 | 12.24 | 11.54 | 12.10 | 12.10 | 4.67% | 41,739 |
| May 23, 2025 | 11.81 | 12.02 | 11.56 | 11.56 | 11.56 | -3.18% | 28,849 |
| May 22, 2025 | 12.11 | 12.72 | 11.77 | 11.94 | 11.94 | -2.69% | 36,390 |
| May 21, 2025 | 11.78 | 12.45 | 11.78 | 12.27 | 12.27 | 4.34% | 64,496 |
| May 20, 2025 | 12.28 | 12.67 | 11.67 | 11.76 | 11.76 | -5.08% | 82,627 |
| May 19, 2025 | 12.50 | 12.65 | 12.01 | 12.39 | 12.39 | -2.13% | 30,024 |
| May 16, 2025 | 12.64 | 13.16 | 12.63 | 12.66 | 12.66 | -0.39% | 24,444 |
| May 15, 2025 | 12.69 | 13.12 | 12.63 | 12.71 | 12.71 | -0.16% | 21,997 |
| May 14, 2025 | 12.88 | 12.88 | 12.54 | 12.73 | 12.73 | -0.20% | 31,481 |
| May 13, 2025 | 12.20 | 12.96 | 12.20 | 12.76 | 12.76 | 5.24% | 49,898 |
| May 12, 2025 | 12.29 | 12.50 | 12.00 | 12.12 | 12.12 | 3.32% | 42,535 |
| May 9, 2025 | 11.63 | 12.03 | 11.52 | 11.73 | 11.73 | 0.86% | 34,357 |
| May 8, 2025 | 11.47 | 11.72 | 11.35 | 11.63 | 11.63 | 1.39% | 36,739 |
| May 7, 2025 | 11.38 | 11.58 | 11.32 | 11.47 | 11.47 | 0.79% | 24,625 |
| May 6, 2025 | 11.40 | 11.60 | 11.22 | 11.38 | 11.38 | -2.15% | 37,696 |
| May 5, 2025 | 11.37 | 12.00 | 11.37 | 11.63 | 11.63 | 0.61% | 46,425 |
| May 2, 2025 | 11.16 | 11.57 | 10.76 | 11.56 | 11.56 | 4.81% | 46,355 |
| May 1, 2025 | 11.26 | 11.39 | 10.99 | 11.03 | 11.03 | -1.74% | 26,546 |
| Apr 30, 2025 | 11.36 | 11.73 | 10.93 | 11.23 | 11.23 | -1.19% | 27,899 |
| Apr 29, 2025 | 11.05 | 11.50 | 10.91 | 11.36 | 11.36 | 1.79% | 53,102 |
| Apr 28, 2025 | 10.64 | 11.27 | 10.45 | 11.16 | 11.16 | 5.28% | 76,901 |
| Apr 25, 2025 | 11.05 | 11.05 | 10.46 | 10.60 | 10.60 | -4.07% | 60,079 |
| Apr 24, 2025 | 11.72 | 11.76 | 11.01 | 11.05 | 11.05 | -5.96% | 50,456 |
| Apr 23, 2025 | 11.74 | 12.19 | 11.70 | 11.75 | 11.75 | 3.16% | 58,551 |
| Apr 22, 2025 | 11.02 | 11.45 | 10.52 | 11.39 | 11.39 | 5.27% | 59,485 |
| Apr 21, 2025 | 10.29 | 10.87 | 10.13 | 10.82 | 10.82 | 3.94% | 120,133 |
| Apr 17, 2025 | 10.27 | 10.50 | 10.06 | 10.41 | 10.41 | 1.96% | 51,980 |
| Apr 16, 2025 | 10.61 | 10.79 | 10.19 | 10.21 | 10.21 | -3.77% | 33,508 |