Dark

AOUT
American Outdoor Brands, Inc. Common Stock
stock NASDAQ

Market Open

Jul 18, 2025 1:32:32 PM EDT

9.32USD-3.219%(-0.31)58,825

9.31Bid 9.37Ask 0.06Spread

Pre-market

Jul 15, 2025 8:41:30 AM EDT

9.25USD-3.944%(-0.38)0

After-hours

Jul 16, 2025 4:02:30 PM EDT

9.15USD-2.244%(-0.21)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	9.5000	9.5200	9.2800	9.320	-3.219%	58,825	0.000%
2025-07-17	9.3200	9.8250	9.2600	9.630	+3.326%	94,821	-3.219%
2025-07-16	9.2100	9.3650	9.1650	9.320	+1.194%	74,270	0.000%
2025-07-15	9.2500	9.4200	9.2100	9.210	-1.286%	106,242	+1.194%
2025-07-14	9.4900	9.7035	9.3000	9.330	-2.406%	112,703	-0.107%
2025-07-11	9.5600	9.8445	9.4700	9.560	-1.443%	106,645	-2.510%
2025-07-10	9.9100	9.9500	9.6500	9.700	-2.414%	96,405	-3.918%
2025-07-09	10.1900	10.2200	9.8300	9.940	-2.262%	89,795	-6.237%
2025-07-08	10.3600	10.4700	10.1650	10.170	-2.399%	108,488	-8.358%
2025-07-07	10.5000	10.8200	10.3600	10.420	-1.883%	140,535	-10.557%
2025-07-03	10.5700	10.7500	10.3250	10.620	+0.759%	100,769	-12.241%
2025-07-02	10.4200	10.8800	10.3000	10.540	+0.765%	197,079	-11.575%
2025-07-01	10.2700	10.7100	10.1600	10.460	+0.096%	159,137	-10.899%
2025-06-30	10.2200	10.6100	9.6850	10.450	+0.577%	327,240	-10.813%
2025-06-27	13.2000	13.4566	10.0100	10.390	-13.127%	2,036,962	-10.298%
2025-06-26	11.1000	12.2400	10.8950	11.960	+9.424%	414,406	-22.074%
2025-06-25	11.1768	11.3500	10.9300	10.930	-1.265%	75,226	-14.730%
2025-06-24	10.5500	11.0750	10.4900	11.070	+6.136%	89,013	-15.808%
2025-06-23	10.7700	10.7700	10.1500	10.430	-4.048%	79,818	-10.642%
2025-06-20	11.0700	11.1750	10.6200	10.870	-1.807%	62,847	-14.259%
2025-06-18	10.9400	11.3900	10.7300	11.070	+0.545%	83,357	-15.808%
2025-06-17	11.0400	11.4900	11.0100	11.010	-3.251%	62,104	-15.350%
2025-06-16	11.3600	11.7300	11.3100	11.380	+1.066%	49,757	-18.102%
2025-06-13	11.5900	11.8400	11.1800	11.260	-3.348%	44,360	-17.229%
2025-06-12	11.8100	11.8500	11.6100	11.650	-2.592%	30,398	-20.000%
2025-06-11	11.8200	12.1250	11.8000	11.960	+1.184%	50,881	-22.074%
2025-06-10	11.7700	11.9800	11.6600	11.820	+1.459%	56,383	-21.151%
2025-06-09	11.7800	11.9300	11.6050	11.650	-1.522%	42,789	-20.000%
2025-06-06	12.0000	12.3612	11.6800	11.830	-0.505%	42,711	-21.217%
2025-06-05	11.5800	12.1800	11.5800	11.890	+2.588%	45,977	-21.615%
2025-06-04	11.4400	11.7300	11.4000	11.590	+0.433%	44,898	-19.586%
2025-06-03	11.6650	11.8600	11.4650	11.540	-1.114%	42,342	-19.237%
2025-06-02	11.6700	11.9300	11.5300	11.670	+0.777%	38,246	-20.137%
2025-05-30	12.0000	12.0000	11.5800	11.580	-5.160%	23,076	-19.516%
2025-05-29	11.8200	12.2900	11.7700	12.210	+5.077%	44,846	-23.669%
2025-05-28	12.0800	12.0800	11.3400	11.620	-3.967%	60,596	-19.793%
2025-05-27	11.8400	12.2400	11.5350	12.100	+4.671%	41,739	-22.975%
2025-05-23	11.8100	12.0200	11.5600	11.560	-3.183%	28,849	-19.377%
2025-05-22	12.1100	12.7150	11.7700	11.940	-2.689%	36,390	-21.943%
2025-05-21	11.7800	12.4500	11.7800	12.270	+4.337%	64,496	-24.042%
2025-05-20	12.2800	12.6700	11.6700	11.760	-5.085%	82,627	-20.748%
2025-05-19	12.5000	12.6500	12.0100	12.390	-2.133%	30,024	-24.778%
2025-05-16	12.6400	13.1600	12.6250	12.660	-0.393%	24,444	-26.382%
2025-05-15	12.6900	13.1200	12.6278	12.710	-0.157%	21,997	-26.672%
2025-05-14	12.8800	12.8814	12.5400	12.730	-0.196%	31,481	-26.787%
2025-05-13	12.2012	12.9600	12.2012	12.755	+5.239%	49,898	-26.931%
2025-05-12	12.2900	12.5000	12.0000	12.120	+3.325%	42,535	-23.102%
2025-05-09	11.6300	12.0300	11.5164	11.730	+0.860%	34,357	-20.546%
2025-05-08	11.4700	11.7150	11.3500	11.630	+1.395%	36,739	-19.862%
2025-05-07	11.3800	11.5800	11.3200	11.470	+0.791%	24,625	-18.745%
2025-05-06	11.4000	11.6000	11.2200	11.380	-2.150%	37,696	-18.102%
2025-05-05	11.3700	12.0000	11.3700	11.630	+0.606%	46,425	-19.862%
2025-05-02	11.1600	11.5700	10.7600	11.560	+4.805%	46,355	-19.377%
2025-05-01	11.2600	11.3850	10.9850	11.030	-1.737%	26,546	-15.503%
2025-04-30	11.3600	11.7300	10.9300	11.225	-1.188%	27,899	-16.971%
2025-04-29	11.0500	11.5000	10.9050	11.360	+1.792%	53,102	-17.958%
2025-04-28	10.6400	11.2700	10.4500	11.160	+5.283%	76,901	-16.487%
2025-04-25	11.0500	11.0500	10.4600	10.600	-4.072%	60,079	-12.075%
2025-04-24	11.7200	11.7600	11.0100	11.050	-5.957%	50,456	-15.656%
2025-04-23	11.7400	12.1900	11.7000	11.750	+3.161%	58,551	-20.681%
2025-04-22	11.0200	11.4500	10.5200	11.390	+5.268%	59,485	-18.174%
2025-04-21	10.2900	10.8700	10.1252	10.820	+3.939%	120,133	-13.863%
2025-04-17	10.2700	10.5000	10.0600	10.410	+1.959%	51,980	-10.471%
2025-04-16	10.6100	10.7900	10.1850	10.210	-3.770%	33,508	-8.717%
2025-04-15	10.9400	10.9848	10.6100	10.610	-3.895%	75,113	-12.158%
2025-04-14	10.3400	11.1800	10.2850	11.040	+8.235%	82,559	-15.580%
2025-04-11	10.9100	10.9350	10.1600	10.200	-7.441%	169,876	-8.627%
2025-04-10	11.3800	11.4350	10.7700	11.020	-5.651%	33,302	-15.426%
2025-04-09	10.5500	12.0450	10.3300	11.680	+10.658%	67,891	-20.205%
2025-04-08	11.0100	11.4900	10.4000	10.555	-1.170%	54,953	-11.701%
2025-04-07	10.3900	11.1750	10.3900	10.680	-1.294%	67,804	-12.734%
2025-04-04	10.7100	11.0600	10.3350	10.820	-2.829%	54,869	-13.863%
2025-04-03	11.5400	11.6942	11.0600	11.135	-8.804%	60,784	-16.300%
2025-04-02	11.9400	12.4450	11.6400	12.210	+0.993%	35,897	-23.669%
2025-04-01	12.1200	12.5299	11.6700	12.090	-0.576%	86,942	-22.911%
2025-03-31	12.0000	12.4194	11.7300	12.160	+1.587%	45,661	-23.355%
2025-03-28	12.5300	12.5300	11.9700	11.970	-5.450%	39,846	-22.139%
2025-03-27	12.4500	12.7750	12.2400	12.660	+0.397%	49,084	-26.382%
2025-03-26	12.5400	12.8400	12.5250	12.610	-0.630%	29,489	-26.090%
2025-03-25	12.9000	13.2400	12.6900	12.690	-1.780%	40,166	-26.556%
2025-03-24	13.2600	13.4400	12.8404	12.920	-1.674%	35,797	-27.864%
2025-03-21	13.3000	13.7300	13.0701	13.140	-3.026%	45,561	-29.072%
2025-03-20	13.2600	13.5500	12.8800	13.550	+0.445%	52,903	-31.218%
2025-03-19	13.3400	13.5700	13.1700	13.490	+1.124%	27,207	-30.912%
2025-03-18	13.5600	13.6199	13.2500	13.340	-2.271%	53,856	-30.135%
2025-03-17	12.6800	13.7400	12.6300	13.650	+6.557%	89,370	-31.722%
2025-03-14	13.1700	13.4600	12.7747	12.810	-1.688%	43,044	-27.244%
2025-03-13	12.7500	13.0900	12.4800	13.030	+2.518%	70,673	-28.473%
2025-03-12	12.4500	12.8335	12.3300	12.710	+2.417%	61,090	-26.672%
2025-03-11	12.5000	12.8950	12.3700	12.410	-2.667%	74,690	-24.899%
2025-03-10	13.8700	13.8950	12.7500	12.750	-8.733%	82,888	-26.902%
2025-03-07	15.6700	15.6700	12.7700	13.970	-7.422%	138,562	-33.286%
2025-03-06	15.3800	15.4500	14.6785	15.090	-2.833%	74,322	-38.237%
2025-03-05	14.7000	15.5300	14.6200	15.530	+5.862%	62,547	-39.987%
2025-03-04	15.4700	15.4700	14.6700	14.670	-6.382%	60,599	-36.469%
2025-03-03	15.9900	16.4900	15.5492	15.670	-1.447%	39,974	-40.523%
2025-02-28	15.9100	16.4200	15.3300	15.900	-0.811%	59,052	-41.384%
2025-02-27	16.5300	16.6600	15.9600	16.030	-2.137%	46,047	-41.859%
2025-02-26	16.0700	16.4600	15.9000	16.380	+3.737%	71,112	-43.101%
2025-02-25	16.0000	16.2400	15.7900	15.790	-0.190%	70,525	-40.975%
2025-02-24	15.6000	15.8900	15.3400	15.820	+1.086%	95,225	-41.087%
2025-02-21	16.8700	16.8700	15.6400	15.650	-7.067%	54,087	-40.447%
2025-02-20	17.0500	17.0800	16.3400	16.840	-0.883%	61,665	-44.656%
2025-02-19	17.2700	17.3950	16.8600	16.990	-1.962%	37,643	-45.144%
2025-02-18	17.2000	17.3300	16.9300	17.330	+0.756%	57,843	-46.220%
2025-02-14	17.0000	17.5200	17.0000	17.200	+1.176%	56,040	-45.814%
2025-02-13	16.6400	17.0000	16.6400	17.000	+1.553%	35,414	-45.176%
2025-02-12	16.0900	16.8150	15.6300	16.740	+3.206%	72,812	-44.325%
2025-02-11	16.8000	16.9200	16.1700	16.220	-3.395%	57,263	-42.540%
2025-02-10	16.9400	17.2000	16.6100	16.790	-0.885%	44,010	-44.491%
2025-02-07	17.6000	17.6000	16.8960	16.940	-4.617%	153,609	-44.982%
2025-02-06	17.6700	17.8450	16.8356	17.760	+1.602%	77,613	-47.523%
2025-02-05	17.4400	17.7600	16.0100	17.480	+0.229%	82,118	-46.682%
2025-02-04	16.4100	17.7800	16.3981	17.440	+5.569%	78,985	-46.560%
2025-02-03	16.2600	16.9550	16.0100	16.520	-3.842%	69,145	-43.584%
2025-01-31	17.2000	17.9078	17.1055	17.180	+0.058%	103,687	-45.751%
2025-01-30	16.8800	17.3300	16.3320	17.170	+2.507%	38,779	-45.719%
2025-01-29	17.2200	17.2200	16.6900	16.750	-2.332%	27,273	-44.358%
2025-01-28	16.1100	17.4500	15.7047	17.150	+6.192%	87,678	-45.656%
2025-01-27	16.5400	16.7000	16.1500	16.150	-3.524%	48,564	-42.291%
2025-01-24	16.4000	16.8900	16.0524	16.740	+1.026%	52,273	-44.325%
2025-01-23	16.7800	17.0500	16.3200	16.570	-1.193%	94,703	-43.754%
2025-01-22	16.7300	17.0800	16.7300	16.770	+0.239%	49,621	-44.425%
2025-01-21	16.6900	16.9800	16.4003	16.730	+0.240%	90,098	-44.292%
2025-01-17	16.1100	16.8320	15.8550	16.690	+2.771%	89,827	-44.158%
2025-01-16	16.3000	16.5100	15.8200	16.240	-0.915%	65,643	-42.611%
2025-01-15	14.8300	16.4000	14.8300	16.390	+10.893%	99,445	-43.136%
2025-01-14	15.4300	15.5400	14.6800	14.780	-3.588%	53,733	-36.942%
2025-01-13	14.8600	15.5000	14.7800	15.330	+2.473%	51,221	-39.204%
2025-01-10	15.4600	15.6750	14.9600	14.960	-3.856%	50,874	-37.701%
2025-01-08	15.5100	15.6900	14.8398	15.560	+0.193%	47,187	-40.103%
2025-01-07	16.1500	16.3300	15.4100	15.530	-3.360%	56,465	-39.987%
2025-01-06	15.7700	16.7300	15.7700	16.070	+2.097%	202,124	-42.004%
2025-01-03	15.0300	15.7900	14.7750	15.740	+4.724%	117,747	-40.788%
2025-01-02	15.5200	15.6750	14.7400	15.030	-1.378%	135,111	-37.991%
2024-12-31	14.9900	15.5200	14.8500	15.240	+2.213%	78,971	-38.845%
2024-12-30	14.7100	14.9650	14.2500	14.910	-0.201%	90,117	-37.492%
2024-12-27	15.3000	15.3000	14.6450	14.940	-2.987%	40,483	-37.617%
2024-12-26	14.9400	15.4700	14.8600	15.400	+2.088%	38,463	-39.481%
2024-12-24	15.0400	15.1250	14.7300	15.085	+0.971%	24,529	-38.217%
2024-12-23	14.9800	15.1000	14.8100	14.940	-0.267%	49,637	-37.617%
2024-12-20	15.1100	15.4000	14.9300	14.980	+0.134%	51,052	-37.784%
2024-12-19	14.7700	15.1584	14.3920	14.960	+1.355%	86,415	-37.701%
2024-12-18	15.2400	15.9950	14.7600	14.760	-2.574%	118,789	-36.856%
2024-12-17	15.0000	15.2400	14.7500	15.150	+0.933%	68,953	-38.482%
2024-12-16	14.9600	15.4900	14.5800	15.010	-0.398%	79,459	-37.908%
2024-12-13	15.0700	15.3000	14.9601	15.070	-1.051%	76,481	-38.155%
2024-12-12	14.7800	15.3800	14.5001	15.230	+3.254%	100,881	-38.805%
2024-12-11	14.5100	15.0500	14.4000	14.750	+1.724%	112,194	-36.814%
2024-12-10	14.2500	14.5000	13.8100	14.500	+1.116%	106,062	-35.724%
2024-12-09	13.2500	15.0900	13.1600	14.340	+8.390%	336,744	-35.007%
2024-12-06	12.4300	13.2400	11.4307	13.230	+21.376%	393,011	-29.554%
2024-12-05	10.0000	11.1500	9.9800	10.900	+9.000%	278,264	-14.495%
2024-12-04	9.8900	10.0300	9.7100	10.000	+1.112%	113,281	-6.800%
2024-12-03	9.7900	9.9900	9.7600	9.890	+0.203%	69,356	-5.763%
2024-12-02	9.7500	9.9250	9.6350	9.870	+0.612%	49,476	-5.572%
2024-11-29	9.8600	9.9000	9.6100	9.810	+0.615%	17,846	-4.995%
2024-11-27	9.7500	9.8900	9.5800	9.750	+0.515%	30,396	-4.410%
2024-11-26	9.5000	9.8500	9.3200	9.700	+1.358%	33,206	-3.918%
2024-11-25	9.7700	9.7900	9.5600	9.570	-2.247%	52,995	-2.612%
2024-11-22	9.4000	9.8400	9.2500	9.790	+2.192%	49,632	-4.801%
2024-11-21	9.2800	9.6087	9.2300	9.580	+2.570%	53,084	-2.714%
2024-11-20	9.1600	9.3400	9.0056	9.340	+1.302%	75,818	-0.214%
2024-11-19	9.0500	9.3500	8.8100	9.220	+2.104%	270,753	+1.085%
2024-11-18	9.0100	9.3100	8.8600	9.030	-0.769%	62,779	+3.212%
2024-11-15	9.0300	9.2100	8.8350	9.100	-0.219%	33,715	+2.418%
2024-11-14	9.0600	9.2000	8.9800	9.120	-0.328%	13,014	+2.193%
2024-11-13	8.9000	9.2200	8.9000	9.150	+2.121%	50,038	+1.858%
2024-11-12	8.8100	9.2500	8.7550	8.960	+1.587%	47,504	+4.018%
2024-11-11	9.2700	9.2700	8.7871	8.820	-5.059%	44,242	+5.669%
2024-11-08	9.3100	9.3900	9.1200	9.290	-1.065%	27,439	+0.323%
2024-11-07	9.1400	9.4000	8.9400	9.390	+2.961%	75,804	-0.745%
2024-11-06	9.1000	9.2400	9.0000	9.120	+0.220%	31,869	+2.193%
2024-11-05	8.8500	9.1000	8.7800	9.100	+1.562%	34,704	+2.418%
2024-11-04	8.7800	9.0850	8.5701	8.960	+2.342%	39,763	+4.018%
2024-11-01	8.4400	9.0300	8.3050	8.755	+2.758%	19,789	+6.453%
2024-10-31	9.2900	9.2900	8.1400	8.520	-7.892%	97,957	+9.390%
2024-10-30	9.2750	9.4699	9.2240	9.250	-0.538%	14,842	+0.757%
2024-10-29	9.3100	9.4377	9.2208	9.300	0.000%	25,126	+0.215%
2024-10-28	9.3200	9.4700	9.1900	9.300	-0.428%	31,513	+0.215%
2024-10-25	9.6000	9.6000	9.2700	9.340	-2.096%	20,875	-0.214%
2024-10-24	9.4100	9.5400	9.2500	9.540	+2.032%	20,521	-2.306%
2024-10-23	9.2300	9.4300	8.9560	9.350	+1.410%	21,597	-0.321%
2024-10-22	9.3200	9.4000	9.0401	9.220	-1.073%	7,982	+1.085%
2024-10-21	9.4500	9.5399	9.2400	9.320	-0.321%	39,114	0.000%
2024-10-18	9.4400	9.4400	9.1378	9.350	-1.267%	14,140	-0.321%
2024-10-17	9.5300	9.5300	9.1837	9.470	-0.734%	23,762	-1.584%
2024-10-16	9.3200	9.5400	9.1000	9.540	+3.808%	58,121	-2.306%
2024-10-15	9.1800	9.5500	9.1300	9.190	+0.989%	26,826	+1.415%
2024-10-14	9.3000	9.6904	8.7300	9.100	-4.612%	33,338	+2.418%
2024-10-11	9.1900	9.6300	9.1600	9.540	+3.696%	37,288	-2.306%
2024-10-10	9.0000	9.2000	8.8600	9.200	+2.222%	45,913	+1.304%
2024-10-09	9.0500	9.0500	8.7800	9.000	0.000%	14,349	+3.556%
2024-10-08	9.1800	9.1832	8.7300	9.000	-1.099%	39,183	+3.556%
2024-10-07	8.8900	9.1800	8.8900	9.100	+1.336%	26,760	+2.418%
2024-10-04	8.9800	9.0708	8.9100	8.980	-0.222%	8,383	+3.786%
2024-10-03	8.9400	9.0250	8.8300	9.000	-0.332%	13,155	+3.556%
2024-10-02	8.7000	9.0700	8.7000	9.030	+2.847%	18,590	+3.212%
2024-10-01	9.0000	9.1100	8.7800	8.780	-4.772%	17,590	+6.150%
2024-09-30	9.0500	9.2300	8.8200	9.220	+1.878%	21,776	+1.085%
2024-09-27	8.9400	9.0750	8.8400	9.050	+0.780%	9,489	+2.983%
2024-09-26	8.9900	9.1351	8.7400	8.980	+3.337%	30,518	+3.786%
2024-09-25	8.9500	9.0050	8.6700	8.690	-3.765%	10,330	+7.250%
2024-09-24	9.0400	9.1500	8.9800	9.030	-0.441%	22,251	+3.212%
2024-09-23	9.2300	9.2948	8.5401	9.070	-2.891%	21,533	+2.756%
2024-09-20	9.0000	9.3500	9.0000	9.340	+3.204%	43,594	-0.214%
2024-09-19	8.6500	9.1900	8.5000	9.050	+7.227%	63,806	+2.983%
2024-09-18	8.4100	8.7885	8.4100	8.440	-0.589%	22,358	+10.427%
2024-09-17	8.4600	8.6600	8.3800	8.490	0.000%	29,693	+9.776%
2024-09-16	8.8000	8.9100	8.4700	8.490	-2.414%	42,227	+9.776%
2024-09-13	8.3400	8.8100	8.3400	8.700	+5.455%	15,443	+7.126%
2024-09-12	8.4100	8.5600	8.2400	8.250	-3.846%	28,543	+12.970%
2024-09-11	8.4300	8.5900	8.1887	8.580	+2.878%	12,850	+8.625%
2024-09-10	8.5300	8.5300	8.3200	8.340	-2.456%	13,206	+11.751%
2024-09-09	9.0000	9.0300	8.4245	8.550	-5.941%	18,548	+9.006%
2024-09-06	9.0300	9.2720	8.4400	9.090	-0.220%	11,501	+2.530%
2024-09-05	9.1991	9.2499	8.8500	9.110	-0.871%	10,866	+2.305%
2024-09-04	9.1366	9.2099	9.0700	9.190	-0.109%	8,967	+1.415%
2024-09-03	9.1300	9.3200	8.5587	9.200	-0.217%	10,921	+1.304%
2024-08-30	9.4000	9.4100	9.1101	9.220	-0.753%	14,663	+1.085%
2024-08-29	9.1800	9.3000	9.1100	9.290	-0.535%	6,606	+0.323%
2024-08-28	9.2600	9.4100	9.0950	9.340	-0.214%	15,382	-0.214%
2024-08-27	9.1900	9.5000	9.1300	9.360	+2.744%	17,731	-0.427%
2024-08-26	9.1500	9.4000	8.7650	9.110	0.000%	27,589	+2.305%
2024-08-23	9.0898	9.1600	8.7499	9.110	+5.075%	37,592	+2.305%
2024-08-22	8.4600	8.8300	8.4300	8.670	+1.522%	55,769	+7.497%
2024-08-21	8.5500	8.7000	8.4700	8.540	-0.117%	7,626	+9.133%
2024-08-20	8.2900	8.8300	8.2732	8.550	+2.395%	24,106	+9.006%
2024-08-19	8.4000	8.5799	8.2600	8.350	-1.300%	45,741	+11.617%
2024-08-16	8.7800	8.9009	8.4101	8.460	-3.093%	27,720	+10.165%
2024-08-15	8.7539	8.9251	8.6501	8.730	-0.908%	14,534	+6.758%
2024-08-14	8.9500	9.1099	8.7900	8.810	-1.564%	21,350	+5.789%
2024-08-13	8.9300	9.0350	8.6801	8.950	+1.474%	16,059	+4.134%
2024-08-12	8.9000	9.0000	8.6235	8.820	-1.891%	24,728	+5.669%
2024-08-09	8.7700	9.1500	8.6300	8.990	+1.927%	33,831	+3.671%
2024-08-08	8.7100	8.9500	8.4800	8.820	+2.439%	16,845	+5.669%
2024-08-07	8.7549	9.0200	8.6100	8.610	-2.712%	13,903	+8.246%
2024-08-06	8.9900	9.0800	8.8500	8.850	-1.557%	8,125	+5.311%
2024-08-05	8.6700	8.9900	8.1100	8.990	-0.111%	21,241	+3.671%
2024-08-02	9.2300	9.4200	8.8550	9.000	-3.949%	12,109	+3.556%
2024-08-01	9.3000	9.3800	9.1500	9.370	+0.536%	10,318	-0.534%
2024-07-31	9.7400	9.8067	8.8900	9.320	-4.508%	26,076	0.000%
2024-07-30	9.6100	9.9000	9.6100	9.760	+1.561%	35,969	-4.508%
2024-07-29	9.4700	9.7300	9.3550	9.610	+1.158%	46,269	-3.018%
2024-07-26	8.9300	9.5500	8.9300	9.500	+5.673%	33,153	-1.895%
2024-07-25	8.9200	9.0600	8.6200	8.990	+1.927%	45,573	+3.671%
2024-07-24	8.5600	9.0050	8.5600	8.820	+0.456%	13,241	+5.669%
2024-07-23	9.0100	9.1000	8.7600	8.780	-3.410%	17,334	+6.150%
2024-07-22	9.0500	9.1400	8.8100	9.090	+0.110%	13,761	+2.530%
2024-07-19	9.1700	9.2100	8.8009	9.080	-0.548%	15,597	+2.643%
2024-07-18	9.3300	9.3300	9.1300	9.130	-1.828%	7,454	+2.081%
2024-07-17	9.3000	9.4428	9.1501	9.300	0.000%	19,675	+0.215%
2024-07-16	9.1800	9.4048	9.1800	9.300	+1.639%	19,886	+0.215%
2024-07-15	9.3000	9.4099	9.0900	9.150	-0.543%	57,541	+1.858%
2024-07-12	8.5000	9.2000	8.5000	9.200	+6.113%	54,167	+1.304%
2024-07-11	8.4900	8.7000	8.2300	8.670	+2.361%	53,537	+7.497%
2024-07-10	8.2800	8.4700	8.2600	8.470	+1.559%	24,363	+10.035%
2024-07-09	8.2600	8.3400	8.1360	8.340	+0.240%	8,135	+11.751%
2024-07-08	8.4450	8.4599	8.2500	8.320	-0.120%	38,513	+12.019%
2024-07-05	8.3500	8.5000	8.1855	8.330	-0.833%	10,587	+11.885%
2024-07-03	8.3100	8.4900	8.1675	8.400	+0.840%	12,638	+10.952%
2024-07-02	8.3000	8.5000	8.1000	8.330	-1.186%	43,341	+11.885%
2024-07-01	8.9200	8.9750	8.4300	8.430	-6.333%	40,729	+10.558%
2024-06-28	9.0100	9.2915	8.6800	9.000	+2.041%	90,465	+3.556%
2024-06-27	8.6200	8.8200	8.3600	8.820	+2.558%	95,445	+5.669%
2024-06-26	8.2200	8.6000	8.2200	8.600	+3.490%	49,352	+8.372%
2024-06-25	8.3700	8.4100	8.1500	8.310	-1.657%	27,360	+12.154%
2024-06-24	8.0200	8.5000	8.0000	8.450	-0.705%	32,099	+10.296%
2024-06-21	8.4400	8.5100	8.2615	8.510	-0.234%	37,252	+9.518%
2024-06-20	8.1800	8.5400	8.1100	8.530	+3.394%	19,191	+9.261%
2024-06-18	8.2800	8.3850	8.0868	8.250	-0.960%	30,868	+12.970%
2024-06-17	8.0000	8.4300	7.9950	8.330	+3.350%	38,211	+11.885%
2024-06-14	8.2200	8.3200	8.0600	8.060	-3.473%	13,659	+15.633%
2024-06-13	8.3000	8.4100	8.1600	8.350	-2.907%	7,391	+11.617%
2024-06-12	8.3800	8.6600	8.1900	8.600	+2.381%	21,957	+8.372%
2024-06-11	8.3300	8.4000	8.0500	8.400	-0.119%	13,104	+10.952%
2024-06-10	8.4300	8.5200	8.2401	8.410	-1.981%	20,134	+10.820%
2024-06-07	8.2400	8.5800	8.1200	8.580	+6.188%	26,278	+8.625%
2024-06-06	8.2300	8.2300	8.0800	8.080	-1.583%	10,225	+15.347%
2024-06-05	8.0168	8.2300	8.0020	8.210	+1.735%	12,761	+13.520%
2024-06-04	8.0600	8.0975	8.0100	8.070	-1.103%	8,870	+15.489%
2024-06-03	8.1300	8.1700	7.9100	8.160	0.000%	22,374	+14.216%
2024-05-31	7.8900	8.3000	7.8900	8.160	+2.642%	21,808	+14.216%
2024-05-30	7.9850	8.0500	7.9308	7.950	+0.633%	13,226	+17.233%
2024-05-29	7.9550	8.0100	7.9000	7.900	-1.863%	11,503	+17.975%
2024-05-28	7.9200	8.0600	7.9100	8.050	-0.494%	23,902	+15.776%
2024-05-24	8.1800	8.1800	7.9248	8.090	-0.123%	7,576	+15.204%
2024-05-23	8.1200	8.1700	7.9800	8.100	-1.220%	22,695	+15.062%
2024-05-22	8.0400	8.2000	7.9942	8.200	+1.611%	40,402	+13.659%
2024-05-21	7.9200	8.1000	7.9150	8.070	+1.894%	20,025	+15.489%
2024-05-20	8.0664	8.0664	7.8955	7.920	-1.247%	15,462	+17.677%
2024-05-17	8.0400	8.0900	7.7900	8.020	+0.250%	31,238	+16.209%
2024-05-16	8.0400	8.1498	7.8701	8.000	-1.840%	31,706	+16.500%
2024-05-15	8.2500	8.2700	8.0600	8.150	+0.369%	11,688	+14.356%
2024-05-14	8.2300	8.3000	8.0200	8.120	+0.744%	30,920	+14.778%
2024-05-13	8.2600	8.3000	8.0600	8.060	-2.657%	26,198	+15.633%
2024-05-10	8.3400	8.3400	8.1400	8.280	-0.719%	27,705	+12.560%
2024-05-09	8.3400	8.3400	8.0844	8.340	+0.361%	16,126	+11.751%
2024-05-08	8.0800	8.3500	7.9424	8.310	+1.838%	25,431	+12.154%
2024-05-07	7.9700	8.3400	7.9700	8.160	+1.619%	36,841	+14.216%
2024-05-06	8.2500	8.3299	8.0300	8.030	-2.667%	21,785	+16.065%
2024-05-03	7.8800	8.2700	7.6200	8.250	+5.634%	36,854	+12.970%
2024-05-02	8.0000	8.0050	7.7042	7.810	-1.014%	37,139	+19.334%
2024-05-01	7.8000	8.0000	7.4500	7.890	+0.895%	44,013	+18.124%
2024-04-30	8.3500	8.3500	7.8200	7.820	-6.683%	31,102	+19.182%
2024-04-29	7.8400	8.3900	7.8100	8.380	+6.210%	34,163	+11.217%
2024-04-26	8.0700	8.2500	7.7700	7.890	-2.593%	73,497	+18.124%
2024-04-25	8.1600	8.2300	8.0800	8.100	-2.410%	26,201	+15.062%
2024-04-24	8.3600	8.3900	8.2100	8.300	-0.240%	15,770	+12.289%
2024-04-23	8.3100	8.4800	8.3100	8.320	-0.597%	27,474	+12.019%
2024-04-22	8.5300	8.6300	8.3200	8.370	-3.237%	31,470	+11.350%
2024-04-19	8.5400	8.7800	8.3900	8.650	+0.232%	16,841	+7.746%
2024-04-18	8.1700	8.6300	8.1700	8.630	+5.116%	24,173	+7.995%
2024-04-17	8.2000	8.2800	8.1225	8.210	-0.243%	28,514	+13.520%
2024-04-16	8.1100	8.3400	8.1100	8.230	+1.106%	58,303	+13.244%
2024-04-15	8.2500	8.4800	8.1000	8.140	-1.214%	10,301	+14.496%
2024-04-12	8.5600	8.7464	8.1500	8.240	-4.740%	50,960	+13.107%
2024-04-11	8.6700	8.7050	8.5608	8.650	-0.689%	22,019	+7.746%
2024-04-10	8.6650	8.7705	8.6100	8.710	-0.571%	15,385	+7.003%
2024-04-09	8.8000	8.9100	8.7100	8.760	-1.017%	19,618	+6.393%
2024-04-08	8.7200	8.9900	8.6700	8.850	+0.912%	23,078	+5.311%
2024-04-05	8.6300	8.7800	8.5500	8.770	+0.921%	15,463	+6.271%
2024-04-04	8.8000	8.9400	8.6500	8.690	-0.799%	22,628	+7.250%
2024-04-03	8.5400	8.9900	8.5400	8.760	+1.155%	36,050	+6.393%
2024-04-02	8.3700	8.7300	8.3600	8.660	+0.231%	28,600	+7.621%
2024-04-01	8.7400	8.8400	8.3200	8.640	-1.818%	32,170	+7.870%
2024-03-28	8.5900	8.8600	8.5165	8.800	+1.734%	15,672	+5.909%
2024-03-27	8.6200	8.8900	8.6000	8.650	+0.348%	20,635	+7.746%
2024-03-26	8.3200	8.7500	8.3200	8.620	+3.110%	21,377	+8.121%
2024-03-25	8.7200	8.7400	8.3600	8.360	-4.238%	29,530	+11.483%
2024-03-22	9.0900	9.0900	8.7000	8.730	-2.458%	14,938	+6.758%
2024-03-21	8.9200	9.0884	8.9200	8.950	+0.675%	16,268	+4.134%
2024-03-20	8.5200	8.8900	8.5200	8.890	+3.734%	43,114	+4.837%
2024-03-19	8.6000	8.7593	8.5400	8.570	+0.234%	28,403	+8.751%
2024-03-18	8.4200	8.7480	8.3700	8.550	+0.707%	29,622	+9.006%
2024-03-15	8.5700	8.9300	8.4800	8.490	-2.414%	92,836	+9.776%
2024-03-14	8.6200	8.7600	8.4343	8.700	+0.928%	24,837	+7.126%
2024-03-13	8.6200	8.8699	8.5641	8.620	-0.231%	27,203	+8.121%
2024-03-12	8.6000	8.8500	8.4500	8.640	+2.735%	62,200	+7.870%
2024-03-11	8.6300	8.8399	8.4100	8.410	-3.111%	25,136	+10.820%
2024-03-08	7.7100	9.0000	7.7100	8.680	+3.333%	92,228	+7.373%
2024-03-07	7.9700	8.5700	7.9700	8.400	+5.395%	38,225	+10.952%
2024-03-06	7.9500	8.2400	7.9178	7.970	+0.126%	21,332	+16.939%
2024-03-05	7.9000	8.2298	7.9000	7.960	+0.759%	25,501	+17.085%
2024-03-04	8.1700	8.2100	7.9000	7.900	-0.126%	22,532	+17.975%
2024-03-01	7.8500	8.0900	7.8500	7.910	+0.764%	23,065	+17.826%
2024-02-29	7.9900	8.0899	7.7100	7.850	-1.875%	45,856	+18.726%
2024-02-28	8.0000	8.3012	8.0000	8.000	-0.990%	16,187	+16.500%
2024-02-27	8.2000	8.3428	8.0500	8.080	-2.179%	16,212	+15.347%
2024-02-26	8.4300	8.6400	8.1100	8.260	-1.432%	25,013	+12.833%
2024-02-23	8.5900	8.5900	8.3500	8.380	-2.217%	16,709	+11.217%
2024-02-22	8.1900	8.5800	8.1201	8.570	+3.502%	24,284	+8.751%
2024-02-21	8.2700	8.4200	8.1800	8.280	-0.600%	26,060	+12.560%
2024-02-20	8.3000	8.4400	8.3000	8.330	-1.186%	17,442	+11.885%
2024-02-16	8.5000	8.5465	8.3100	8.430	-0.824%	20,126	+10.558%
2024-02-15	8.6800	8.7650	8.4000	8.500	-2.411%	18,655	+9.647%
2024-02-14	8.7500	8.8853	8.6500	8.710	-0.115%	18,031	+7.003%
2024-02-13	8.7100	8.8500	8.6100	8.720	-2.570%	14,196	+6.881%
2024-02-12	9.0700	9.3300	8.9500	8.950	-0.445%	30,016	+4.134%
2024-02-09	8.6600	9.1100	8.6600	8.990	+0.559%	43,489	+3.671%
2024-02-08	8.6200	8.9900	8.5744	8.940	+3.233%	16,250	+4.251%
2024-02-07	8.6600	8.7400	8.5700	8.660	-0.574%	14,057	+7.621%
2024-02-06	8.7700	8.9384	8.6559	8.710	+0.115%	13,296	+7.003%
2024-02-05	9.1200	9.1200	8.6500	8.700	-4.918%	35,084	+7.126%
2024-02-02	8.8900	9.1900	8.7800	9.150	+3.977%	37,493	+1.858%
2024-02-01	8.5400	8.8100	8.5400	8.800	+2.804%	21,431	+5.909%
2024-01-31	8.6100	8.8816	8.5500	8.560	-4.571%	50,611	+8.879%
2024-01-30	9.2300	9.2300	8.9401	8.970	-2.500%	19,857	+3.902%
2024-01-29	9.4100	9.5365	9.2000	9.200	-3.158%	23,306	+1.304%
2024-01-26	9.1800	9.5000	8.9400	9.500	+3.825%	51,141	-1.895%

.dark-mode .Vjf2YP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vjf2YP{ color: #333333; background-color: white; border: 2px solid #333333; }AOUTAmerican Outdoor Brands, Inc. Common Stockstock NASDAQ

AOUT
American Outdoor Brands, Inc. Common Stock
stock NASDAQ