Dark

AOUT
American Outdoor Brands, Inc. Common Stock
stock NASDAQ

Market Open

Oct 1, 2026 2:15:53 PM EDT

16.00USD-1.235%(-0.20)108,053

13.51Bid 16.02Ask 2.51Spread

Pre-market

Sep 28, 2026 8:32:30 AM EDT

17.21USD+6.235%(+1.01)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	16.8200	16.8200	15.7600	16.0000	-1.235%	108,053	0.000%
2026-09-30	16.9200	17.1199	15.9450	16.2000	-4.142%	167,866	-1.235%
2026-09-29	17.1800	17.2350	16.8386	16.9000	-1.054%	78,975	-5.325%
2026-09-28	17.4800	17.6800	16.8900	17.0800	-2.678%	103,539	-6.323%
2026-09-25	17.0500	17.6887	16.8800	17.5500	+3.053%	153,971	-8.832%
2026-09-24	16.4000	17.3050	16.3900	17.0300	+3.150%	117,354	-6.048%
2026-09-23	16.5800	16.8796	16.3700	16.5100	-1.019%	69,159	-3.089%
2026-09-22	17.0000	17.0000	16.4250	16.6800	-0.891%	104,952	-4.077%
2026-09-21	16.8300	16.9900	16.2500	16.8300	+2.497%	298,249	-4.932%
2026-09-18	15.9300	16.7600	15.8100	16.4200	+3.108%	125,919	-2.558%
2026-09-17	15.8300	16.0100	15.4700	15.9250	+3.141%	71,823	+0.471%
2026-09-16	15.4200	15.9200	15.2716	15.4400	+0.882%	67,889	+3.627%
2026-09-15	15.3600	15.4100	14.9200	15.3050	+0.492%	95,268	+4.541%
2026-09-14	15.6700	15.6800	15.1400	15.2300	-2.870%	86,299	+5.056%
2026-09-11	15.0500	15.7300	15.0200	15.6800	+4.325%	172,719	+2.041%
2026-09-10	14.8500	15.4100	14.3800	15.0300	+0.200%	110,974	+6.454%
2026-09-09	14.7700	15.0000	14.1700	15.0000	+1.557%	187,604	+6.667%
2026-09-08	14.6550	16.0856	13.8500	14.7700	+2.003%	833,713	+8.328%
2026-09-04	12.7600	14.6500	12.7600	14.4800	+44.655%	4,431,457	+10.497%
2026-09-03	9.9700	10.1600	9.7400	10.0100	+0.603%	314,952	+59.840%
2026-09-02	10.0000	10.2500	9.8700	9.9500	-0.500%	35,667	+60.804%
2026-09-01	10.6300	10.6300	9.9100	10.0000	-5.393%	32,178	+60.000%
2026-08-31	10.2900	10.6284	10.1100	10.5700	+1.830%	57,648	+51.372%
2026-08-28	10.2800	10.7900	10.1500	10.3800	+0.193%	29,375	+54.143%
2026-08-27	10.8000	10.8000	10.3600	10.3600	-4.163%	24,988	+54.440%
2026-08-26	10.5800	10.9700	10.4501	10.8100	+1.885%	42,831	+48.011%
2026-08-25	11.2700	11.2700	10.4200	10.6100	-5.940%	53,350	+50.801%
2026-08-24	11.1900	11.5200	11.1450	11.2800	+0.356%	56,349	+41.844%
2026-08-21	11.1800	11.6300	11.1000	11.2400	+0.627%	29,598	+42.349%
2026-08-20	11.4600	11.6500	11.1700	11.1700	-3.122%	46,665	+43.241%
2026-08-19	11.6000	11.9700	11.5000	11.5300	0.000%	36,369	+38.768%
2026-08-18	12.1400	12.1400	11.5100	11.5300	-4.868%	31,734	+38.768%
2026-08-17	12.8100	12.8100	12.0250	12.1200	-5.386%	66,962	+32.013%
2026-08-14	12.9100	12.9800	12.5150	12.8100	-0.621%	31,400	+24.902%
2026-08-13	12.7500	12.9900	12.4900	12.8900	+1.257%	43,757	+24.127%
2026-08-12	12.6400	12.9325	12.4600	12.7300	+0.079%	47,970	+25.687%
2026-08-11	12.9100	12.9500	12.7200	12.7200	-0.313%	51,209	+25.786%
2026-08-10	12.4400	13.0600	12.2400	12.7600	+1.350%	60,835	+25.392%
2026-08-07	12.5400	12.8850	12.3400	12.5900	+0.399%	42,502	+27.085%
2026-08-06	12.6800	12.6800	12.4000	12.5400	-0.239%	61,763	+27.592%
2026-08-05	12.6500	12.7000	12.4150	12.5700	-0.159%	27,935	+27.287%
2026-08-04	12.8900	13.0899	12.3305	12.5900	-2.023%	34,315	+27.085%
2026-08-03	12.4900	13.2055	12.4900	12.8500	+3.964%	50,922	+24.514%
2026-07-31	12.6600	12.6600	12.2400	12.3600	-2.292%	51,170	+29.450%
2026-07-30	12.6800	12.9999	12.5600	12.6500	-0.158%	53,771	+26.482%
2026-07-29	12.7200	12.9900	12.4900	12.6700	-0.549%	50,151	+26.283%
2026-07-28	12.7900	13.0000	12.4700	12.7400	+1.111%	46,206	+25.589%
2026-07-27	12.9500	13.4700	12.4900	12.6000	-2.703%	119,957	+26.984%
2026-07-24	12.7600	13.2600	12.6301	12.9500	+1.172%	80,993	+23.552%
2026-07-23	13.4700	13.5200	12.5900	12.8000	-5.605%	85,748	+25.000%
2026-07-22	13.7800	13.9000	13.4432	13.5600	-1.810%	39,215	+17.994%
2026-07-21	13.6300	14.0012	13.2900	13.8100	+1.619%	54,527	+15.858%
2026-07-20	13.8800	14.1000	13.3300	13.5900	-2.160%	121,139	+17.734%
2026-07-17	14.1000	14.4100	13.7800	13.8900	-1.768%	108,463	+15.191%
2026-07-16	14.4900	14.7400	14.0168	14.1400	-2.415%	63,320	+13.154%
2026-07-15	14.0800	14.8200	14.0800	14.4900	+2.839%	114,192	+10.421%
2026-07-14	14.1900	14.4150	13.7900	14.0900	-0.844%	82,814	+13.556%
2026-07-13	14.4100	14.9699	13.9547	14.2100	-0.907%	143,189	+12.597%
2026-07-10	14.1900	14.7790	14.1600	14.3400	+0.491%	142,974	+11.576%
2026-07-09	13.8300	14.2800	13.5000	14.2700	+2.441%	102,407	+12.123%
2026-07-08	13.9100	14.2500	13.6500	13.9300	+0.072%	88,488	+14.860%
2026-07-07	14.2700	14.4700	13.5700	13.9200	-2.521%	99,659	+14.943%
2026-07-06	13.5460	14.8000	13.3900	14.2800	+6.806%	325,138	+12.045%
2026-07-02	12.5400	13.5550	12.5400	13.3700	+8.788%	132,327	+19.671%
2026-07-01	12.6050	12.6300	11.5400	12.2900	+4.685%	138,546	+30.187%
2026-06-30	13.3700	13.4700	11.7400	11.7400	-12.908%	129,184	+36.286%
2026-06-29	12.2800	13.7800	12.2800	13.4800	+16.207%	350,027	+18.694%
2026-06-26	10.5000	12.7500	9.9800	11.6000	+17.053%	1,811,677	+37.931%
2026-06-25	10.4000	10.5000	9.7900	9.9100	-3.693%	172,908	+61.453%
2026-06-24	10.1500	10.6400	9.8650	10.2900	+1.180%	68,447	+55.491%
2026-06-23	9.9700	10.2400	9.6950	10.1700	+2.006%	30,996	+57.325%
2026-06-22	10.0500	10.1200	9.7500	9.9700	-1.579%	46,747	+60.481%
2026-06-18	9.8800	10.1600	9.8401	10.1300	+3.367%	59,485	+57.947%
2026-06-17	9.8200	10.1600	9.7200	9.8000	-0.910%	26,923	+63.265%
2026-06-16	10.1200	10.2500	9.5776	9.8900	-3.134%	39,902	+61.780%
2026-06-15	10.3100	10.6200	9.9900	10.2100	-0.970%	32,868	+56.709%
2026-06-12	10.2800	10.4100	10.1400	10.3100	+0.194%	31,650	+55.189%
2026-06-11	10.2700	10.3900	10.0100	10.2900	+0.488%	25,061	+55.491%
2026-06-10	10.1200	10.4500	9.9400	10.2400	+0.787%	89,838	+56.250%
2026-06-09	10.0100	10.4899	9.2300	10.1600	+1.600%	55,127	+57.480%
2026-06-08	9.8900	10.1050	9.7300	10.0000	+1.937%	38,558	+60.000%
2026-06-05	9.7800	9.9800	9.7401	9.8100	-1.308%	28,600	+63.099%
2026-06-04	9.6000	9.9650	9.5100	9.9400	+3.542%	27,732	+60.966%
2026-06-03	9.8100	9.8950	9.3900	9.6000	-2.834%	48,429	+66.667%
2026-06-02	10.3100	10.3100	9.7000	9.8800	-4.449%	30,096	+61.943%
2026-06-01	9.9200	10.3950	9.8601	10.3400	+2.023%	45,770	+54.739%
2026-05-29	10.1800	10.4202	10.0200	10.1350	-1.697%	38,732	+57.869%
2026-05-28	9.9300	10.3100	9.7400	10.3100	+4.089%	50,570	+55.189%
2026-05-27	9.8000	10.1100	9.4300	9.9050	+0.558%	71,455	+61.535%
2026-05-26	9.7300	9.9000	9.4000	9.8500	+2.604%	46,026	+62.437%
2026-05-22	9.7400	9.8000	9.3771	9.6000	-0.621%	25,562	+66.667%
2026-05-21	9.0700	9.8400	9.0600	9.6600	+6.037%	88,272	+65.631%
2026-05-20	8.6700	9.1300	8.5700	9.1100	+5.075%	28,090	+75.631%
2026-05-19	8.8500	8.9850	8.6700	8.6700	-3.237%	15,128	+84.544%
2026-05-18	8.6700	9.1550	8.6700	8.9600	+2.870%	24,544	+78.571%
2026-05-15	9.1200	9.1200	8.6600	8.7100	-5.120%	23,756	+83.697%
2026-05-14	8.6900	9.3400	8.5900	9.1800	+5.275%	66,589	+74.292%
2026-05-13	8.9200	9.0980	8.4200	8.7200	-2.352%	35,965	+83.486%
2026-05-12	9.1700	9.1900	8.8290	8.9300	-3.772%	28,754	+79.171%
2026-05-11	9.2800	9.5550	9.1000	9.2800	-0.961%	42,542	+72.414%
2026-05-08	9.5400	9.7750	9.3000	9.3700	-2.447%	27,756	+70.758%
2026-05-07	9.5400	9.9000	9.4472	9.6050	+0.576%	30,777	+66.580%
2026-05-06	9.7100	9.8000	9.4201	9.5500	-1.648%	28,031	+67.539%
2026-05-05	9.3700	9.7250	9.3400	9.7100	+3.739%	29,143	+64.779%
2026-05-04	9.5900	9.6950	9.3222	9.3600	-2.500%	28,150	+70.940%
2026-05-01	9.4900	9.6300	9.3250	9.6000	+2.019%	22,071	+66.667%
2026-04-30	9.2600	9.4700	9.2600	9.4100	+0.857%	27,041	+70.032%
2026-04-29	9.5300	9.6000	9.2550	9.3300	-2.914%	22,899	+71.490%
2026-04-28	9.4900	9.7700	9.4550	9.6100	+1.478%	23,478	+66.493%
2026-04-27	9.5800	9.6900	9.4100	9.4700	-0.525%	22,275	+68.955%
2026-04-24	9.5200	9.7200	9.5200	9.5200	-1.449%	24,370	+68.067%
2026-04-23	9.2500	9.8399	9.1900	9.6600	+4.207%	55,270	+65.631%
2026-04-22	9.3600	9.4202	9.1800	9.2700	0.000%	27,432	+72.600%
2026-04-21	9.5800	9.8500	9.1750	9.2700	-3.638%	40,369	+72.600%
2026-04-20	9.5100	9.6400	9.3223	9.6200	-0.104%	25,015	+66.320%
2026-04-17	9.4800	9.7050	9.4500	9.6300	+3.105%	37,531	+66.147%
2026-04-16	9.2300	9.4645	9.1500	9.3400	+0.322%	35,851	+71.306%
2026-04-15	9.4200	9.5299	9.1850	9.3100	-2.000%	31,768	+71.858%
2026-04-14	9.2000	9.5300	9.0500	9.5000	+2.814%	35,122	+68.421%
2026-04-13	9.5500	9.5500	9.1650	9.2400	-3.448%	24,012	+73.160%
2026-04-10	9.5000	9.7500	9.4000	9.5700	-0.623%	59,489	+67.189%
2026-04-09	9.4000	9.6300	9.0001	9.6300	+2.447%	39,880	+66.147%
2026-04-08	9.1300	9.4400	8.9700	9.4000	+6.697%	35,729	+70.213%
2026-04-07	8.7700	9.0005	8.7300	8.8100	-1.011%	27,559	+81.612%
2026-04-06	9.0200	9.0700	8.7100	8.9000	-1.440%	34,620	+79.775%
2026-04-02	9.0700	9.4100	8.9200	9.0300	-1.204%	54,152	+77.187%
2026-04-01	9.1800	9.2995	8.9700	9.1400	-2.141%	51,081	+75.055%
2026-03-31	9.2300	9.4100	9.0000	9.3400	+2.581%	21,491	+71.306%
2026-03-30	9.1000	9.2450	8.6100	9.1050	0.000%	35,988	+75.728%
2026-03-27	8.9300	9.1600	8.8300	9.1050	+0.719%	63,110	+75.728%
2026-03-26	8.9700	9.0850	8.8000	9.0400	+0.111%	36,591	+76.991%
2026-03-25	8.9800	9.1700	8.8000	9.0300	+1.919%	33,128	+77.187%
2026-03-24	8.3200	8.9250	8.3200	8.8600	+4.235%	42,846	+80.587%
2026-03-23	8.3100	8.6415	8.1100	8.5000	+5.198%	26,809	+88.235%
2026-03-20	8.2400	8.2400	7.8100	8.0800	-0.493%	60,469	+98.020%
2026-03-19	7.9700	8.1200	7.8400	8.1200	0.000%	46,979	+97.044%
2026-03-18	8.1700	8.4400	8.0300	8.1200	-0.976%	105,102	+97.044%
2026-03-17	8.2700	8.5200	8.2000	8.2000	0.000%	39,434	+95.122%
2026-03-16	8.0200	8.2800	8.0100	8.2000	+2.564%	49,500	+95.122%
2026-03-13	8.4700	8.4700	7.8201	7.9950	-6.546%	64,147	+100.125%
2026-03-12	8.4900	8.6400	7.7500	8.5550	-1.098%	89,482	+87.025%
2026-03-11	8.7200	8.8000	8.6400	8.6500	-1.816%	40,309	+84.971%
2026-03-10	8.7300	9.0200	8.7300	8.8100	-0.452%	26,329	+81.612%
2026-03-09	8.6600	8.8700	8.4750	8.8500	0.000%	58,291	+80.791%
2026-03-06	9.0200	9.1100	8.5594	8.8500	-1.885%	62,737	+80.791%
2026-03-05	8.9000	9.1500	8.7400	9.0200	+0.670%	42,722	+77.384%
2026-03-04	8.8800	9.3300	8.7900	8.9600	+1.472%	57,995	+78.571%
2026-03-03	8.6800	8.9979	8.6318	8.8300	-1.889%	25,859	+81.200%
2026-03-02	8.8800	9.0900	8.7793	9.0000	-1.099%	27,840	+77.778%
2026-02-27	9.1200	9.5500	8.8600	9.1000	-1.622%	31,562	+75.824%
2026-02-26	9.3700	9.5700	8.9300	9.2500	-1.491%	36,868	+72.973%
2026-02-25	9.1700	9.3940	9.0750	9.3900	+3.414%	42,357	+70.394%
2026-02-24	8.9700	9.1900	8.9700	9.0800	+1.453%	36,556	+76.211%
2026-02-23	9.2600	9.2600	8.8350	8.9500	-4.686%	69,886	+78.771%
2026-02-20	9.0300	9.4124	9.0000	9.3900	+3.987%	45,891	+70.394%
2026-02-19	8.9900	9.0800	8.7000	9.0300	-0.221%	29,183	+77.187%
2026-02-18	8.5800	9.1400	8.5800	9.0500	+4.263%	42,589	+76.796%
2026-02-17	8.7000	8.9500	8.5000	8.6800	0.000%	32,318	+84.332%
2026-02-13	8.5000	8.8381	8.3479	8.6800	+2.358%	31,844	+84.332%
2026-02-12	8.6300	9.0000	8.4200	8.4800	-1.738%	106,870	+88.679%
2026-02-11	8.9300	9.0550	8.2700	8.6300	-3.251%	69,414	+85.400%
2026-02-10	9.3400	9.5758	8.9100	8.9200	-3.931%	88,078	+79.372%
2026-02-09	9.1700	9.3500	9.1100	9.2850	+0.814%	57,356	+72.321%
2026-02-06	9.2700	9.3600	9.1200	9.2100	+2.220%	41,062	+73.724%
2026-02-05	9.5300	9.5800	8.9500	9.0100	-5.852%	79,664	+77.580%
2026-02-04	9.5200	9.9700	9.5200	9.5700	+1.700%	106,985	+67.189%
2026-02-03	9.2400	9.4250	8.8000	9.4100	+2.172%	137,404	+70.032%
2026-02-02	9.0100	9.3800	8.9100	9.2100	+1.656%	61,776	+73.724%
2026-01-30	8.6600	9.0700	8.6600	9.0600	+3.189%	45,171	+76.600%
2026-01-29	8.6800	8.8150	8.3200	8.7800	+2.331%	30,569	+82.232%
2026-01-28	8.7500	8.8400	8.4100	8.5800	-0.809%	50,073	+86.480%
2026-01-27	8.6200	9.0700	8.5600	8.6500	+0.581%	31,446	+84.971%
2026-01-26	8.4800	8.6400	8.4100	8.6000	+1.655%	22,145	+86.047%
2026-01-23	8.6900	8.9050	8.3700	8.4600	-3.535%	46,567	+89.125%
2026-01-22	8.6200	8.9999	8.6200	8.7700	+1.977%	36,219	+82.440%
2026-01-21	8.6400	9.0000	8.4005	8.6000	-0.463%	56,467	+86.047%
2026-01-20	9.4000	9.4000	8.5000	8.6400	-9.148%	81,360	+85.185%
2026-01-16	9.9400	9.9800	9.4611	9.5100	-4.230%	68,310	+68.244%
2026-01-15	9.6100	9.9900	9.4398	9.9300	+3.008%	84,656	+61.128%
2026-01-14	9.4200	9.6948	9.3686	9.6400	+2.662%	43,976	+65.975%
2026-01-13	9.5000	9.5883	9.2600	9.3900	-0.213%	69,435	+70.394%
2026-01-12	9.0000	9.4700	8.7400	9.4100	+4.556%	116,251	+70.032%
2026-01-09	8.7400	9.1200	8.5000	9.0000	+4.167%	82,723	+77.778%
2026-01-08	8.2300	8.9550	8.1950	8.6400	+4.727%	110,414	+85.185%
2026-01-07	8.3200	8.3400	8.0300	8.2500	-1.434%	53,476	+93.939%
2026-01-06	8.1000	8.4100	7.9950	8.3700	+2.323%	49,096	+91.159%
2026-01-05	7.8700	8.6900	7.8200	8.1800	+3.283%	98,335	+95.599%
2026-01-02	7.7900	8.4240	7.6500	7.9200	+2.458%	70,817	+102.020%
2025-12-31	8.0000	8.2050	7.6800	7.7300	-3.736%	58,704	+106.986%
2025-12-30	8.1800	8.2200	7.8900	8.0300	-2.311%	32,995	+99.253%
2025-12-29	8.2700	8.4300	8.0812	8.2200	-0.725%	72,749	+94.647%
2025-12-26	8.0700	8.2800	8.0150	8.2800	+2.602%	50,306	+93.237%
2025-12-24	8.1900	8.3700	8.0600	8.0700	-1.705%	39,472	+98.265%
2025-12-23	8.2300	8.3800	8.0962	8.2100	-1.203%	90,580	+94.884%
2025-12-22	8.4300	8.6815	8.2600	8.3100	-1.306%	73,949	+92.539%
2025-12-19	8.3600	8.6600	8.1900	8.4200	+0.718%	143,860	+90.024%
2025-12-18	8.2400	8.4000	8.1521	8.3600	+2.200%	99,755	+91.388%
2025-12-17	7.9800	8.2500	7.7550	8.1800	+2.250%	102,028	+95.599%
2025-12-16	7.5800	8.0700	7.5719	8.0000	+3.896%	106,405	+100.000%
2025-12-15	7.8600	8.1000	7.6300	7.7000	-2.408%	103,681	+107.792%
2025-12-12	7.9000	7.9499	7.6100	7.8900	-0.630%	137,675	+102.788%
2025-12-11	7.8800	8.0600	7.6500	7.9400	-1.244%	102,888	+101.511%
2025-12-10	8.1000	8.1600	7.6500	8.0400	+4.416%	190,846	+99.005%
2025-12-09	7.2200	7.9000	7.2200	7.7000	+6.944%	258,780	+107.792%
2025-12-08	7.1500	7.5500	7.0400	7.2000	+1.266%	103,476	+122.222%
2025-12-05	7.0600	7.4682	7.0600	7.1100	+0.851%	61,749	+125.035%
2025-12-04	6.8400	7.1700	6.7100	7.0500	-0.564%	85,512	+126.950%
2025-12-03	6.8700	7.1000	6.8400	7.0900	+3.504%	68,887	+125.670%
2025-12-02	6.9100	6.9500	6.6500	6.8500	-1.297%	58,433	+133.577%
2025-12-01	7.0400	7.1450	6.8600	6.9400	-3.208%	76,168	+130.548%
2025-11-28	7.0700	7.2050	7.0004	7.1700	+1.271%	34,797	+123.152%
2025-11-26	7.1000	7.1900	6.9300	7.0800	0.000%	65,264	+125.989%
2025-11-25	6.7700	7.1350	6.7700	7.0800	+4.579%	61,428	+125.989%
2025-11-24	6.6700	6.8999	6.6700	6.7700	+1.805%	31,499	+136.337%
2025-11-21	6.4300	6.7500	6.2900	6.6500	+2.782%	79,484	+140.602%
2025-11-20	6.5200	6.5200	6.3914	6.4700	+0.622%	160,250	+147.295%
2025-11-19	6.4700	6.5000	6.3850	6.4300	0.000%	83,944	+148.834%
2025-11-18	6.3400	6.5600	6.2592	6.4300	+1.101%	87,289	+148.834%
2025-11-17	6.4200	6.5650	6.3600	6.3600	-1.395%	175,500	+151.572%
2025-11-14	6.5000	6.5750	6.3199	6.4500	-0.769%	72,578	+148.062%
2025-11-13	6.5700	6.7450	6.4600	6.5000	-2.108%	52,154	+146.154%
2025-11-12	6.6500	6.7960	6.6100	6.6400	-0.896%	49,860	+140.964%
2025-11-11	6.7700	6.7850	6.6301	6.7000	-0.593%	33,480	+138.806%
2025-11-10	6.6600	6.8300	6.6400	6.7400	+2.744%	72,035	+137.389%
2025-11-07	6.6000	6.6500	6.2800	6.5600	-0.606%	142,188	+143.902%
2025-11-06	6.8800	6.8800	6.4921	6.6000	-3.650%	73,784	+142.424%
2025-11-05	6.6100	6.8500	6.5400	6.8500	+3.788%	65,887	+133.577%
2025-11-04	6.6800	6.7350	6.5300	6.6000	-2.941%	52,381	+142.424%
2025-11-03	6.8700	6.9300	6.6635	6.8000	-1.019%	36,719	+135.294%
2025-10-31	6.9000	6.9100	6.5500	6.8700	+1.327%	153,521	+132.897%
2025-10-30	6.8700	7.2000	6.7000	6.7800	-2.586%	61,511	+135.988%
2025-10-29	7.1100	7.3700	6.9000	6.9600	-2.247%	162,998	+129.885%
2025-10-28	7.3000	7.6150	7.1100	7.1200	-3.129%	79,656	+124.719%
2025-10-27	7.6100	7.8056	7.3500	7.3500	-3.289%	30,780	+117.687%
2025-10-24	7.5900	7.7296	7.3100	7.6000	+0.930%	36,875	+110.526%
2025-10-23	7.2500	7.5600	7.2500	7.5300	+4.221%	74,781	+112.483%
2025-10-22	7.4000	7.5900	7.1850	7.2250	-2.233%	85,891	+121.453%
2025-10-21	7.4100	7.6120	7.3700	7.3900	-0.471%	47,660	+116.509%
2025-10-20	7.5300	7.5600	7.3350	7.4250	-0.067%	96,688	+115.488%
2025-10-17	7.5300	7.8388	7.4200	7.4300	-1.328%	75,798	+115.343%
2025-10-16	7.7100	7.7950	7.5300	7.5300	-2.461%	92,464	+112.483%
2025-10-15	7.9700	8.0000	7.5600	7.7200	-2.402%	131,536	+107.254%
2025-10-14	7.6100	8.0350	7.6000	7.9100	+2.461%	66,287	+102.276%
2025-10-13	7.5500	7.9100	7.5500	7.7200	+2.660%	63,889	+107.254%
2025-10-10	7.9700	8.1340	7.5000	7.5200	-6.000%	119,142	+112.766%
2025-10-09	8.2000	8.2425	7.9200	8.0000	-2.913%	104,645	+100.000%
2025-10-08	8.1100	8.4250	8.0000	8.2400	+1.728%	90,438	+94.175%
2025-10-07	8.3000	8.3840	7.9500	8.1000	-2.292%	135,125	+97.531%
2025-10-06	8.7300	8.9100	8.2500	8.2900	-4.931%	101,134	+93.004%
2025-10-03	8.8700	8.9450	8.5900	8.7200	+3.195%	136,021	+83.486%
2025-10-02	8.5200	8.6050	8.3400	8.4500	-0.705%	56,000	+89.349%
2025-10-01	8.6200	8.6409	8.2500	8.5100	-1.959%	79,071	+88.014%
2025-09-30	8.6500	8.7700	8.5601	8.6800	-0.230%	55,297	+84.332%
2025-09-29	8.6400	8.8700	8.5200	8.7000	+1.281%	55,206	+83.908%
2025-09-26	8.6100	8.6700	8.4400	8.5900	+0.117%	51,933	+86.263%
2025-09-25	8.6800	8.7550	8.5600	8.5800	-1.718%	44,174	+86.480%
2025-09-24	8.8900	9.0800	8.6450	8.7300	+2.465%	57,298	+83.276%
2025-09-23	8.7700	8.8800	8.4000	8.5200	-2.405%	99,090	+87.793%
2025-09-22	8.8800	9.0500	8.7000	8.7300	-2.458%	98,831	+83.276%
2025-09-19	8.9200	9.0000	8.6450	8.9500	+0.336%	189,995	+78.771%
2025-09-18	8.6700	8.9750	8.6700	8.9200	+3.002%	47,676	+79.372%
2025-09-17	8.7800	9.1099	8.6100	8.6600	-1.254%	78,596	+84.758%
2025-09-16	8.8700	8.9200	8.6900	8.7700	-0.904%	48,767	+82.440%
2025-09-15	8.8100	8.9550	8.6750	8.8500	+0.454%	98,700	+80.791%
2025-09-12	8.9200	9.0617	8.6799	8.8100	-1.454%	59,041	+81.612%
2025-09-11	8.7700	8.9800	8.5900	8.9400	+2.171%	97,247	+78.971%
2025-09-10	8.2900	8.8300	8.2300	8.7500	+5.295%	129,078	+82.857%
2025-09-09	8.3100	8.4250	8.1500	8.3100	-0.479%	113,116	+92.539%
2025-09-08	8.5400	8.7269	8.3500	8.3500	-1.938%	106,460	+91.617%
2025-09-05	8.7400	9.1200	8.1000	8.5150	-18.125%	385,249	+87.904%
2025-09-04	10.2300	10.5004	10.1600	10.4000	+1.563%	107,627	+53.846%
2025-09-03	10.1100	10.3194	10.0200	10.2400	+1.386%	31,159	+56.250%
2025-09-02	10.2300	10.2800	10.0304	10.1000	-3.257%	67,400	+58.416%
2025-08-29	10.6000	10.6800	10.4300	10.4400	-1.136%	43,974	+53.257%
2025-08-28	10.5900	10.5900	10.3722	10.5600	-0.330%	35,368	+51.515%
2025-08-27	10.3900	10.6100	10.3900	10.5950	+2.367%	36,491	+51.015%
2025-08-26	10.4200	10.4450	10.2500	10.3500	+0.097%	50,360	+54.589%
2025-08-25	10.1700	10.4000	9.9300	10.3400	+0.584%	43,226	+54.739%
2025-08-22	9.5900	10.3000	9.5000	10.2800	+7.870%	89,190	+55.642%
2025-08-21	9.5300	9.6500	9.4401	9.5300	0.000%	23,970	+67.891%
2025-08-20	9.5100	9.7050	9.4501	9.5300	-0.209%	32,971	+67.891%
2025-08-19	9.6100	9.7650	9.4200	9.5500	0.000%	37,296	+67.539%
2025-08-18	9.6200	9.7000	9.3200	9.5500	-1.036%	35,509	+67.539%
2025-08-15	9.8400	9.9500	9.4500	9.6500	-1.228%	42,794	+65.803%
2025-08-14	9.5800	9.8500	9.5250	9.7700	+0.205%	54,655	+63.767%
2025-08-13	9.2700	9.8200	9.2650	9.7500	+6.441%	41,489	+64.103%
2025-08-12	9.2000	9.3600	9.1600	9.1600	+0.329%	46,850	+74.672%
2025-08-11	9.2000	9.3000	9.0150	9.1300	-0.869%	32,000	+75.246%
2025-08-08	9.4700	9.4750	9.1101	9.2100	-2.746%	39,942	+73.724%
2025-08-07	9.7800	9.8800	9.2963	9.4700	-2.371%	57,816	+68.955%
2025-08-06	9.5400	9.8500	9.5175	9.7000	+1.147%	47,111	+64.948%
2025-08-05	9.3400	9.6200	9.2800	9.5900	+3.788%	65,669	+66.840%
2025-08-04	9.1300	9.3100	9.0500	9.2400	+1.205%	62,317	+73.160%
2025-08-01	9.2300	9.5000	9.0200	9.1300	-2.976%	68,454	+75.246%
2025-07-31	9.4000	9.4700	9.1600	9.4100	-0.634%	63,342	+70.032%
2025-07-30	9.6900	9.8600	9.2600	9.4700	-1.559%	87,199	+68.955%
2025-07-29	9.7300	9.7542	9.4712	9.6200	-0.620%	77,491	+66.320%
2025-07-28	9.6600	9.8150	9.5400	9.6800	0.000%	60,404	+65.289%
2025-07-25	9.7599	9.7599	9.5100	9.6800	+1.788%	44,330	+65.289%
2025-07-24	9.7300	9.7300	9.3500	9.5100	-2.361%	61,129	+68.244%
2025-07-23	9.9800	10.0000	9.6100	9.7400	-1.616%	87,840	+64.271%
2025-07-22	9.6200	9.9300	9.5100	9.9000	+3.125%	96,497	+61.616%
2025-07-21	9.4000	9.6300	9.4000	9.6000	+3.226%	94,011	+66.667%
2025-07-18	9.7300	9.7300	9.2750	9.3000	-3.427%	100,291	+72.043%
2025-07-17	9.3200	9.8250	9.2600	9.6300	+3.326%	94,821	+66.147%
2025-07-16	9.2100	9.3650	9.1650	9.3200	+1.194%	74,270	+71.674%
2025-07-15	9.2500	9.4200	9.2100	9.2100	-1.286%	106,242	+73.724%
2025-07-14	9.4900	9.7035	9.3000	9.3300	-2.406%	112,703	+71.490%
2025-07-11	9.5600	9.8445	9.4700	9.5600	-1.443%	106,645	+67.364%
2025-07-10	9.9100	9.9500	9.6500	9.7000	-2.414%	96,405	+64.948%
2025-07-09	10.1900	10.2200	9.8300	9.9400	-2.262%	89,795	+60.966%
2025-07-08	10.3600	10.4700	10.1650	10.1700	-2.399%	108,488	+57.325%
2025-07-07	10.5000	10.8200	10.3600	10.4200	-1.883%	140,535	+53.551%
2025-07-03	10.5700	10.7500	10.3250	10.6200	+0.759%	100,769	+50.659%
2025-07-02	10.4200	10.8800	10.3000	10.5400	+0.765%	197,079	+51.803%
2025-07-01	10.2700	10.7100	10.1600	10.4600	+0.096%	159,137	+52.964%
2025-06-30	10.2200	10.6100	9.6850	10.4500	+0.577%	327,240	+53.110%
2025-06-27	13.2000	13.4566	10.0100	10.3900	-13.127%	2,036,962	+53.994%
2025-06-26	11.1000	12.2400	10.8950	11.9600	+9.424%	414,406	+33.779%
2025-06-25	11.1768	11.3500	10.9300	10.9300	-1.265%	75,226	+46.386%
2025-06-24	10.5500	11.0750	10.4900	11.0700	+6.136%	89,013	+44.535%
2025-06-23	10.7700	10.7700	10.1500	10.4300	-4.048%	79,818	+53.404%
2025-06-20	11.0700	11.1750	10.6200	10.8700	-1.807%	62,847	+47.194%
2025-06-18	10.9400	11.3900	10.7300	11.0700	+0.545%	83,357	+44.535%
2025-06-17	11.0400	11.4900	11.0100	11.0100	-3.251%	62,104	+45.322%
2025-06-16	11.3600	11.7300	11.3100	11.3800	+1.066%	49,757	+40.598%
2025-06-13	11.5900	11.8400	11.1800	11.2600	-3.348%	44,360	+42.096%
2025-06-12	11.8100	11.8500	11.6100	11.6500	-2.592%	30,398	+37.339%
2025-06-11	11.8200	12.1250	11.8000	11.9600	+1.184%	50,881	+33.779%
2025-06-10	11.7700	11.9800	11.6600	11.8200	+1.459%	56,383	+35.364%
2025-06-09	11.7800	11.9300	11.6050	11.6500	-1.522%	42,789	+37.339%
2025-06-06	12.0000	12.3612	11.6800	11.8300	-0.505%	42,711	+35.249%
2025-06-05	11.5800	12.1800	11.5800	11.8900	+2.588%	45,977	+34.567%
2025-06-04	11.4400	11.7300	11.4000	11.5900	+0.433%	44,898	+38.050%
2025-06-03	11.6650	11.8600	11.4650	11.5400	-1.114%	42,342	+38.648%
2025-06-02	11.6700	11.9300	11.5300	11.6700	+0.777%	38,246	+37.104%
2025-05-30	12.0000	12.0000	11.5800	11.5800	-5.160%	23,076	+38.169%
2025-05-29	11.8200	12.2900	11.7700	12.2100	+5.077%	44,846	+31.040%
2025-05-28	12.0800	12.0800	11.3400	11.6200	-3.967%	60,596	+37.694%
2025-05-27	11.8400	12.2400	11.5350	12.1000	+4.671%	41,739	+32.231%
2025-05-23	11.8100	12.0200	11.5600	11.5600	-3.183%	28,849	+38.408%
2025-05-22	12.1100	12.7150	11.7700	11.9400	-2.689%	36,390	+34.003%
2025-05-21	11.7800	12.4500	11.7800	12.2700	+4.337%	64,496	+30.399%
2025-05-20	12.2800	12.6700	11.6700	11.7600	-5.085%	82,627	+36.054%
2025-05-19	12.5000	12.6500	12.0100	12.3900	-2.133%	30,024	+29.136%
2025-05-16	12.6400	13.1600	12.6250	12.6600	-0.393%	24,444	+26.382%
2025-05-15	12.6900	13.1200	12.6278	12.7100	-0.157%	21,997	+25.885%
2025-05-14	12.8800	12.8814	12.5400	12.7300	-0.196%	31,481	+25.687%
2025-05-13	12.2012	12.9600	12.2012	12.7550	+5.239%	49,898	+25.441%
2025-05-12	12.2900	12.5000	12.0000	12.1200	+3.325%	42,535	+32.013%
2025-05-09	11.6300	12.0300	11.5164	11.7300	+0.860%	34,357	+36.402%
2025-05-08	11.4700	11.7150	11.3500	11.6300	+1.395%	36,739	+37.575%
2025-05-07	11.3800	11.5800	11.3200	11.4700	+0.791%	24,625	+39.494%
2025-05-06	11.4000	11.6000	11.2200	11.3800	-2.150%	37,696	+40.598%
2025-05-05	11.3700	12.0000	11.3700	11.6300	+0.606%	46,425	+37.575%
2025-05-02	11.1600	11.5700	10.7600	11.5600	+4.805%	46,355	+38.408%
2025-05-01	11.2600	11.3850	10.9850	11.0300	-1.737%	26,546	+45.059%
2025-04-30	11.3600	11.7300	10.9300	11.2250	-1.188%	27,899	+42.539%
2025-04-29	11.0500	11.5000	10.9050	11.3600	+1.792%	53,102	+40.845%
2025-04-28	10.6400	11.2700	10.4500	11.1600	+5.283%	76,901	+43.369%
2025-04-25	11.0500	11.0500	10.4600	10.6000	-4.072%	60,079	+50.943%
2025-04-24	11.7200	11.7600	11.0100	11.0500	-5.957%	50,456	+44.796%
2025-04-23	11.7400	12.1900	11.7000	11.7500	+3.161%	58,551	+36.170%
2025-04-22	11.0200	11.4500	10.5200	11.3900	+5.268%	59,485	+40.474%
2025-04-21	10.2900	10.8700	10.1252	10.8200	+3.939%	120,133	+47.874%
2025-04-17	10.2700	10.5000	10.0600	10.4100	+1.959%	51,980	+53.698%
2025-04-16	10.6100	10.7900	10.1850	10.2100	-3.770%	33,508	+56.709%
2025-04-15	10.9400	10.9848	10.6100	10.6100	-3.895%	75,113	+50.801%
2025-04-14	10.3400	11.1800	10.2850	11.0400	+8.235%	82,559	+44.928%
2025-04-11	10.9100	10.9350	10.1600	10.2000	-7.441%	169,876	+56.863%

.dark-mode .z9SSHD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z9SSHD{ 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