Dark

AOUT
American Outdoor Brands, Inc. Common Stock
stock NASDAQ

Market Open

Jul 30, 2026 12:20:47 PM EDT

12.90USD+1.217%(+0.16)11,627

12.58Bid 14.81Ask 2.23Spread

Pre-market

0.00USD-100.000%(-12.74)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

12.60USD+0.800%(+0.10)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	12.5100	12.9700	12.5100	12.9000	+1.815%	11,627	0.000%
2026-07-29	12.7200	12.9900	12.4900	12.6700	-0.549%	50,151	+1.815%
2026-07-28	12.7900	13.0000	12.4700	12.7400	+1.111%	46,206	+1.256%
2026-07-27	12.9500	13.4700	12.4900	12.6000	-2.703%	119,957	+2.381%
2026-07-24	12.7600	13.2600	12.6301	12.9500	+1.172%	80,993	-0.386%
2026-07-23	13.4700	13.5200	12.5900	12.8000	-5.605%	85,748	+0.781%
2026-07-22	13.7800	13.9000	13.4432	13.5600	-1.810%	39,215	-4.867%
2026-07-21	13.6300	14.0012	13.2900	13.8100	+1.619%	54,527	-6.589%
2026-07-20	13.8800	14.1000	13.3300	13.5900	-2.160%	121,139	-5.077%
2026-07-17	14.1000	14.4100	13.7800	13.8900	-1.768%	108,463	-7.127%
2026-07-16	14.4900	14.7400	14.0168	14.1400	-2.415%	63,320	-8.769%
2026-07-15	14.0800	14.8200	14.0800	14.4900	+2.839%	114,192	-10.973%
2026-07-14	14.1900	14.4150	13.7900	14.0900	-0.844%	82,814	-8.446%
2026-07-13	14.4100	14.9699	13.9547	14.2100	-0.907%	143,189	-9.219%
2026-07-10	14.1900	14.7790	14.1600	14.3400	+0.491%	142,974	-10.042%
2026-07-09	13.8300	14.2800	13.5000	14.2700	+2.441%	102,407	-9.601%
2026-07-08	13.9100	14.2500	13.6500	13.9300	+0.072%	88,488	-7.394%
2026-07-07	14.2700	14.4700	13.5700	13.9200	-2.521%	99,659	-7.328%
2026-07-06	13.5460	14.8000	13.3900	14.2800	+6.806%	325,138	-9.664%
2026-07-02	12.5400	13.5550	12.5400	13.3700	+8.788%	132,327	-3.515%
2026-07-01	12.6050	12.6300	11.5400	12.2900	+4.685%	138,546	+4.963%
2026-06-30	13.3700	13.4700	11.7400	11.7400	-12.908%	129,184	+9.881%
2026-06-29	12.2800	13.7800	12.2800	13.4800	+16.207%	350,027	-4.303%
2026-06-26	10.5000	12.7500	9.9800	11.6000	+17.053%	1,811,677	+11.207%
2026-06-25	10.4000	10.5000	9.7900	9.9100	-3.693%	172,908	+30.172%
2026-06-24	10.1500	10.6400	9.8650	10.2900	+1.180%	68,447	+25.364%
2026-06-23	9.9700	10.2400	9.6950	10.1700	+2.006%	30,996	+26.844%
2026-06-22	10.0500	10.1200	9.7500	9.9700	-1.579%	46,747	+29.388%
2026-06-18	9.8800	10.1600	9.8401	10.1300	+3.367%	59,485	+27.345%
2026-06-17	9.8200	10.1600	9.7200	9.8000	-0.910%	26,923	+31.633%
2026-06-16	10.1200	10.2500	9.5776	9.8900	-3.134%	39,902	+30.435%
2026-06-15	10.3100	10.6200	9.9900	10.2100	-0.970%	32,868	+26.347%
2026-06-12	10.2800	10.4100	10.1400	10.3100	+0.194%	31,650	+25.121%
2026-06-11	10.2700	10.3900	10.0100	10.2900	+0.488%	25,061	+25.364%
2026-06-10	10.1200	10.4500	9.9400	10.2400	+0.787%	89,838	+25.977%
2026-06-09	10.0100	10.4899	9.2300	10.1600	+1.600%	55,127	+26.969%
2026-06-08	9.8900	10.1050	9.7300	10.0000	+1.937%	38,558	+29.000%
2026-06-05	9.7800	9.9800	9.7401	9.8100	-1.308%	28,600	+31.498%
2026-06-04	9.6000	9.9650	9.5100	9.9400	+3.542%	27,732	+29.779%
2026-06-03	9.8100	9.8950	9.3900	9.6000	-2.834%	48,429	+34.375%
2026-06-02	10.3100	10.3100	9.7000	9.8800	-4.449%	30,096	+30.567%
2026-06-01	9.9200	10.3950	9.8601	10.3400	+2.023%	45,770	+24.758%
2026-05-29	10.1800	10.4202	10.0200	10.1350	-1.697%	38,732	+27.282%
2026-05-28	9.9300	10.3100	9.7400	10.3100	+4.089%	50,570	+25.121%
2026-05-27	9.8000	10.1100	9.4300	9.9050	+0.558%	71,455	+30.237%
2026-05-26	9.7300	9.9000	9.4000	9.8500	+2.604%	46,026	+30.964%
2026-05-22	9.7400	9.8000	9.3771	9.6000	-0.621%	25,562	+34.375%
2026-05-21	9.0700	9.8400	9.0600	9.6600	+6.037%	88,272	+33.540%
2026-05-20	8.6700	9.1300	8.5700	9.1100	+5.075%	28,090	+41.603%
2026-05-19	8.8500	8.9850	8.6700	8.6700	-3.237%	15,128	+48.789%
2026-05-18	8.6700	9.1550	8.6700	8.9600	+2.870%	24,544	+43.973%
2026-05-15	9.1200	9.1200	8.6600	8.7100	-5.120%	23,756	+48.106%
2026-05-14	8.6900	9.3400	8.5900	9.1800	+5.275%	66,589	+40.523%
2026-05-13	8.9200	9.0980	8.4200	8.7200	-2.352%	35,965	+47.936%
2026-05-12	9.1700	9.1900	8.8290	8.9300	-3.772%	28,754	+44.457%
2026-05-11	9.2800	9.5550	9.1000	9.2800	-0.961%	42,542	+39.009%
2026-05-08	9.5400	9.7750	9.3000	9.3700	-2.447%	27,756	+37.673%
2026-05-07	9.5400	9.9000	9.4472	9.6050	+0.576%	30,777	+34.305%
2026-05-06	9.7100	9.8000	9.4201	9.5500	-1.648%	28,031	+35.079%
2026-05-05	9.3700	9.7250	9.3400	9.7100	+3.739%	29,143	+32.853%
2026-05-04	9.5900	9.6950	9.3222	9.3600	-2.500%	28,150	+37.821%
2026-05-01	9.4900	9.6300	9.3250	9.6000	+2.019%	22,071	+34.375%
2026-04-30	9.2600	9.4700	9.2600	9.4100	+0.857%	27,041	+37.088%
2026-04-29	9.5300	9.6000	9.2550	9.3300	-2.914%	22,899	+38.264%
2026-04-28	9.4900	9.7700	9.4550	9.6100	+1.478%	23,478	+34.235%
2026-04-27	9.5800	9.6900	9.4100	9.4700	-0.525%	22,275	+36.220%
2026-04-24	9.5200	9.7200	9.5200	9.5200	-1.449%	24,370	+35.504%
2026-04-23	9.2500	9.8399	9.1900	9.6600	+4.207%	55,270	+33.540%
2026-04-22	9.3600	9.4202	9.1800	9.2700	0.000%	27,432	+39.159%
2026-04-21	9.5800	9.8500	9.1750	9.2700	-3.638%	40,369	+39.159%
2026-04-20	9.5100	9.6400	9.3223	9.6200	-0.104%	25,015	+34.096%
2026-04-17	9.4800	9.7050	9.4500	9.6300	+3.105%	37,531	+33.956%
2026-04-16	9.2300	9.4645	9.1500	9.3400	+0.322%	35,851	+38.116%
2026-04-15	9.4200	9.5299	9.1850	9.3100	-2.000%	31,768	+38.561%
2026-04-14	9.2000	9.5300	9.0500	9.5000	+2.814%	35,122	+35.789%
2026-04-13	9.5500	9.5500	9.1650	9.2400	-3.448%	24,012	+39.610%
2026-04-10	9.5000	9.7500	9.4000	9.5700	-0.623%	59,489	+34.796%
2026-04-09	9.4000	9.6300	9.0001	9.6300	+2.447%	39,880	+33.956%
2026-04-08	9.1300	9.4400	8.9700	9.4000	+6.697%	35,729	+37.234%
2026-04-07	8.7700	9.0005	8.7300	8.8100	-1.011%	27,559	+46.425%
2026-04-06	9.0200	9.0700	8.7100	8.9000	-1.440%	34,620	+44.944%
2026-04-02	9.0700	9.4100	8.9200	9.0300	-1.204%	54,152	+42.857%
2026-04-01	9.1800	9.2995	8.9700	9.1400	-2.141%	51,081	+41.138%
2026-03-31	9.2300	9.4100	9.0000	9.3400	+2.581%	21,491	+38.116%
2026-03-30	9.1000	9.2450	8.6100	9.1050	0.000%	35,988	+41.680%
2026-03-27	8.9300	9.1600	8.8300	9.1050	+0.719%	63,110	+41.680%
2026-03-26	8.9700	9.0850	8.8000	9.0400	+0.111%	36,591	+42.699%
2026-03-25	8.9800	9.1700	8.8000	9.0300	+1.919%	33,128	+42.857%
2026-03-24	8.3200	8.9250	8.3200	8.8600	+4.235%	42,846	+45.598%
2026-03-23	8.3100	8.6415	8.1100	8.5000	+5.198%	26,809	+51.765%
2026-03-20	8.2400	8.2400	7.8100	8.0800	-0.493%	60,469	+59.653%
2026-03-19	7.9700	8.1200	7.8400	8.1200	0.000%	46,979	+58.867%
2026-03-18	8.1700	8.4400	8.0300	8.1200	-0.976%	105,102	+58.867%
2026-03-17	8.2700	8.5200	8.2000	8.2000	0.000%	39,434	+57.317%
2026-03-16	8.0200	8.2800	8.0100	8.2000	+2.564%	49,500	+57.317%
2026-03-13	8.4700	8.4700	7.8201	7.9950	-6.546%	64,147	+61.351%
2026-03-12	8.4900	8.6400	7.7500	8.5550	-1.098%	89,482	+50.789%
2026-03-11	8.7200	8.8000	8.6400	8.6500	-1.816%	40,309	+49.133%
2026-03-10	8.7300	9.0200	8.7300	8.8100	-0.452%	26,329	+46.425%
2026-03-09	8.6600	8.8700	8.4750	8.8500	0.000%	58,291	+45.763%
2026-03-06	9.0200	9.1100	8.5594	8.8500	-1.885%	62,737	+45.763%
2026-03-05	8.9000	9.1500	8.7400	9.0200	+0.670%	42,722	+43.016%
2026-03-04	8.8800	9.3300	8.7900	8.9600	+1.472%	57,995	+43.973%
2026-03-03	8.6800	8.9979	8.6318	8.8300	-1.889%	25,859	+46.093%
2026-03-02	8.8800	9.0900	8.7793	9.0000	-1.099%	27,840	+43.333%
2026-02-27	9.1200	9.5500	8.8600	9.1000	-1.622%	31,562	+41.758%
2026-02-26	9.3700	9.5700	8.9300	9.2500	-1.491%	36,868	+39.459%
2026-02-25	9.1700	9.3940	9.0750	9.3900	+3.414%	42,357	+37.380%
2026-02-24	8.9700	9.1900	8.9700	9.0800	+1.453%	36,556	+42.070%
2026-02-23	9.2600	9.2600	8.8350	8.9500	-4.686%	69,886	+44.134%
2026-02-20	9.0300	9.4124	9.0000	9.3900	+3.987%	45,891	+37.380%
2026-02-19	8.9900	9.0800	8.7000	9.0300	-0.221%	29,183	+42.857%
2026-02-18	8.5800	9.1400	8.5800	9.0500	+4.263%	42,589	+42.541%
2026-02-17	8.7000	8.9500	8.5000	8.6800	0.000%	32,318	+48.618%
2026-02-13	8.5000	8.8381	8.3479	8.6800	+2.358%	31,844	+48.618%
2026-02-12	8.6300	9.0000	8.4200	8.4800	-1.738%	106,870	+52.123%
2026-02-11	8.9300	9.0550	8.2700	8.6300	-3.251%	69,414	+49.479%
2026-02-10	9.3400	9.5758	8.9100	8.9200	-3.931%	88,078	+44.619%
2026-02-09	9.1700	9.3500	9.1100	9.2850	+0.814%	57,356	+38.934%
2026-02-06	9.2700	9.3600	9.1200	9.2100	+2.220%	41,062	+40.065%
2026-02-05	9.5300	9.5800	8.9500	9.0100	-5.852%	79,664	+43.174%
2026-02-04	9.5200	9.9700	9.5200	9.5700	+1.700%	106,985	+34.796%
2026-02-03	9.2400	9.4250	8.8000	9.4100	+2.172%	137,404	+37.088%
2026-02-02	9.0100	9.3800	8.9100	9.2100	+1.656%	61,776	+40.065%
2026-01-30	8.6600	9.0700	8.6600	9.0600	+3.189%	45,171	+42.384%
2026-01-29	8.6800	8.8150	8.3200	8.7800	+2.331%	30,569	+46.925%
2026-01-28	8.7500	8.8400	8.4100	8.5800	-0.809%	50,073	+50.350%
2026-01-27	8.6200	9.0700	8.5600	8.6500	+0.581%	31,446	+49.133%
2026-01-26	8.4800	8.6400	8.4100	8.6000	+1.655%	22,145	+50.000%
2026-01-23	8.6900	8.9050	8.3700	8.4600	-3.535%	46,567	+52.482%
2026-01-22	8.6200	8.9999	8.6200	8.7700	+1.977%	36,219	+47.092%
2026-01-21	8.6400	9.0000	8.4005	8.6000	-0.463%	56,467	+50.000%
2026-01-20	9.4000	9.4000	8.5000	8.6400	-9.148%	81,360	+49.306%
2026-01-16	9.9400	9.9800	9.4611	9.5100	-4.230%	68,310	+35.647%
2026-01-15	9.6100	9.9900	9.4398	9.9300	+3.008%	84,656	+29.909%
2026-01-14	9.4200	9.6948	9.3686	9.6400	+2.662%	43,976	+33.817%
2026-01-13	9.5000	9.5883	9.2600	9.3900	-0.213%	69,435	+37.380%
2026-01-12	9.0000	9.4700	8.7400	9.4100	+4.556%	116,251	+37.088%
2026-01-09	8.7400	9.1200	8.5000	9.0000	+4.167%	82,723	+43.333%
2026-01-08	8.2300	8.9550	8.1950	8.6400	+4.727%	110,414	+49.306%
2026-01-07	8.3200	8.3400	8.0300	8.2500	-1.434%	53,476	+56.364%
2026-01-06	8.1000	8.4100	7.9950	8.3700	+2.323%	49,096	+54.122%
2026-01-05	7.8700	8.6900	7.8200	8.1800	+3.283%	98,335	+57.702%
2026-01-02	7.7900	8.4240	7.6500	7.9200	+2.458%	70,817	+62.879%
2025-12-31	8.0000	8.2050	7.6800	7.7300	-3.736%	58,704	+66.882%
2025-12-30	8.1800	8.2200	7.8900	8.0300	-2.311%	32,995	+60.648%
2025-12-29	8.2700	8.4300	8.0812	8.2200	-0.725%	72,749	+56.934%
2025-12-26	8.0700	8.2800	8.0150	8.2800	+2.602%	50,306	+55.797%
2025-12-24	8.1900	8.3700	8.0600	8.0700	-1.705%	39,472	+59.851%
2025-12-23	8.2300	8.3800	8.0962	8.2100	-1.203%	90,580	+57.125%
2025-12-22	8.4300	8.6815	8.2600	8.3100	-1.306%	73,949	+55.235%
2025-12-19	8.3600	8.6600	8.1900	8.4200	+0.718%	143,860	+53.207%
2025-12-18	8.2400	8.4000	8.1521	8.3600	+2.200%	99,755	+54.306%
2025-12-17	7.9800	8.2500	7.7550	8.1800	+2.250%	102,028	+57.702%
2025-12-16	7.5800	8.0700	7.5719	8.0000	+3.896%	106,405	+61.250%
2025-12-15	7.8600	8.1000	7.6300	7.7000	-2.408%	103,681	+67.532%
2025-12-12	7.9000	7.9499	7.6100	7.8900	-0.630%	137,675	+63.498%
2025-12-11	7.8800	8.0600	7.6500	7.9400	-1.244%	102,888	+62.469%
2025-12-10	8.1000	8.1600	7.6500	8.0400	+4.416%	190,846	+60.448%
2025-12-09	7.2200	7.9000	7.2200	7.7000	+6.944%	258,780	+67.532%
2025-12-08	7.1500	7.5500	7.0400	7.2000	+1.266%	103,476	+79.167%
2025-12-05	7.0600	7.4682	7.0600	7.1100	+0.851%	61,749	+81.435%
2025-12-04	6.8400	7.1700	6.7100	7.0500	-0.564%	85,512	+82.979%
2025-12-03	6.8700	7.1000	6.8400	7.0900	+3.504%	68,887	+81.946%
2025-12-02	6.9100	6.9500	6.6500	6.8500	-1.297%	58,433	+88.321%
2025-12-01	7.0400	7.1450	6.8600	6.9400	-3.208%	76,168	+85.879%
2025-11-28	7.0700	7.2050	7.0004	7.1700	+1.271%	34,797	+79.916%
2025-11-26	7.1000	7.1900	6.9300	7.0800	0.000%	65,264	+82.203%
2025-11-25	6.7700	7.1350	6.7700	7.0800	+4.579%	61,428	+82.203%
2025-11-24	6.6700	6.8999	6.6700	6.7700	+1.805%	31,499	+90.547%
2025-11-21	6.4300	6.7500	6.2900	6.6500	+2.782%	79,484	+93.985%
2025-11-20	6.5200	6.5200	6.3914	6.4700	+0.622%	160,250	+99.382%
2025-11-19	6.4700	6.5000	6.3850	6.4300	0.000%	83,944	+100.622%
2025-11-18	6.3400	6.5600	6.2592	6.4300	+1.101%	87,289	+100.622%
2025-11-17	6.4200	6.5650	6.3600	6.3600	-1.395%	175,500	+102.830%
2025-11-14	6.5000	6.5750	6.3199	6.4500	-0.769%	72,578	+100.000%
2025-11-13	6.5700	6.7450	6.4600	6.5000	-2.108%	52,154	+98.462%
2025-11-12	6.6500	6.7960	6.6100	6.6400	-0.896%	49,860	+94.277%
2025-11-11	6.7700	6.7850	6.6301	6.7000	-0.593%	33,480	+92.537%
2025-11-10	6.6600	6.8300	6.6400	6.7400	+2.744%	72,035	+91.395%
2025-11-07	6.6000	6.6500	6.2800	6.5600	-0.606%	142,188	+96.646%
2025-11-06	6.8800	6.8800	6.4921	6.6000	-3.650%	73,784	+95.455%
2025-11-05	6.6100	6.8500	6.5400	6.8500	+3.788%	65,887	+88.321%
2025-11-04	6.6800	6.7350	6.5300	6.6000	-2.941%	52,381	+95.455%
2025-11-03	6.8700	6.9300	6.6635	6.8000	-1.019%	36,719	+89.706%
2025-10-31	6.9000	6.9100	6.5500	6.8700	+1.327%	153,521	+87.773%
2025-10-30	6.8700	7.2000	6.7000	6.7800	-2.586%	61,511	+90.265%
2025-10-29	7.1100	7.3700	6.9000	6.9600	-2.247%	162,998	+85.345%
2025-10-28	7.3000	7.6150	7.1100	7.1200	-3.129%	79,656	+81.180%
2025-10-27	7.6100	7.8056	7.3500	7.3500	-3.289%	30,780	+75.510%
2025-10-24	7.5900	7.7296	7.3100	7.6000	+0.930%	36,875	+69.737%
2025-10-23	7.2500	7.5600	7.2500	7.5300	+4.221%	74,781	+71.315%
2025-10-22	7.4000	7.5900	7.1850	7.2250	-2.233%	85,891	+78.547%
2025-10-21	7.4100	7.6120	7.3700	7.3900	-0.471%	47,660	+74.560%
2025-10-20	7.5300	7.5600	7.3350	7.4250	-0.067%	96,688	+73.737%
2025-10-17	7.5300	7.8388	7.4200	7.4300	-1.328%	75,798	+73.620%
2025-10-16	7.7100	7.7950	7.5300	7.5300	-2.461%	92,464	+71.315%
2025-10-15	7.9700	8.0000	7.5600	7.7200	-2.402%	131,536	+67.098%
2025-10-14	7.6100	8.0350	7.6000	7.9100	+2.461%	66,287	+63.085%
2025-10-13	7.5500	7.9100	7.5500	7.7200	+2.660%	63,889	+67.098%
2025-10-10	7.9700	8.1340	7.5000	7.5200	-6.000%	119,142	+71.543%
2025-10-09	8.2000	8.2425	7.9200	8.0000	-2.913%	104,645	+61.250%
2025-10-08	8.1100	8.4250	8.0000	8.2400	+1.728%	90,438	+56.553%
2025-10-07	8.3000	8.3840	7.9500	8.1000	-2.292%	135,125	+59.259%
2025-10-06	8.7300	8.9100	8.2500	8.2900	-4.931%	101,134	+55.609%
2025-10-03	8.8700	8.9450	8.5900	8.7200	+3.195%	136,021	+47.936%
2025-10-02	8.5200	8.6050	8.3400	8.4500	-0.705%	56,000	+52.663%
2025-10-01	8.6200	8.6409	8.2500	8.5100	-1.959%	79,071	+51.586%
2025-09-30	8.6500	8.7700	8.5601	8.6800	-0.230%	55,297	+48.618%
2025-09-29	8.6400	8.8700	8.5200	8.7000	+1.281%	55,206	+48.276%
2025-09-26	8.6100	8.6700	8.4400	8.5900	+0.117%	51,933	+50.175%
2025-09-25	8.6800	8.7550	8.5600	8.5800	-1.718%	44,174	+50.350%
2025-09-24	8.8900	9.0800	8.6450	8.7300	+2.465%	57,298	+47.766%
2025-09-23	8.7700	8.8800	8.4000	8.5200	-2.405%	99,090	+51.408%
2025-09-22	8.8800	9.0500	8.7000	8.7300	-2.458%	98,831	+47.766%
2025-09-19	8.9200	9.0000	8.6450	8.9500	+0.336%	189,995	+44.134%
2025-09-18	8.6700	8.9750	8.6700	8.9200	+3.002%	47,676	+44.619%
2025-09-17	8.7800	9.1099	8.6100	8.6600	-1.254%	78,596	+48.961%
2025-09-16	8.8700	8.9200	8.6900	8.7700	-0.904%	48,767	+47.092%
2025-09-15	8.8100	8.9550	8.6750	8.8500	+0.454%	98,700	+45.763%
2025-09-12	8.9200	9.0617	8.6799	8.8100	-1.454%	59,041	+46.425%
2025-09-11	8.7700	8.9800	8.5900	8.9400	+2.171%	97,247	+44.295%
2025-09-10	8.2900	8.8300	8.2300	8.7500	+5.295%	129,078	+47.429%
2025-09-09	8.3100	8.4250	8.1500	8.3100	-0.479%	113,116	+55.235%
2025-09-08	8.5400	8.7269	8.3500	8.3500	-1.938%	106,460	+54.491%
2025-09-05	8.7400	9.1200	8.1000	8.5150	-18.125%	385,249	+51.497%
2025-09-04	10.2300	10.5004	10.1600	10.4000	+1.563%	107,627	+24.038%
2025-09-03	10.1100	10.3194	10.0200	10.2400	+1.386%	31,159	+25.977%
2025-09-02	10.2300	10.2800	10.0304	10.1000	-3.257%	67,400	+27.723%
2025-08-29	10.6000	10.6800	10.4300	10.4400	-1.136%	43,974	+23.563%
2025-08-28	10.5900	10.5900	10.3722	10.5600	-0.330%	35,368	+22.159%
2025-08-27	10.3900	10.6100	10.3900	10.5950	+2.367%	36,491	+21.756%
2025-08-26	10.4200	10.4450	10.2500	10.3500	+0.097%	50,360	+24.638%
2025-08-25	10.1700	10.4000	9.9300	10.3400	+0.584%	43,226	+24.758%
2025-08-22	9.5900	10.3000	9.5000	10.2800	+7.870%	89,190	+25.486%
2025-08-21	9.5300	9.6500	9.4401	9.5300	0.000%	23,970	+35.362%
2025-08-20	9.5100	9.7050	9.4501	9.5300	-0.209%	32,971	+35.362%
2025-08-19	9.6100	9.7650	9.4200	9.5500	0.000%	37,296	+35.079%
2025-08-18	9.6200	9.7000	9.3200	9.5500	-1.036%	35,509	+35.079%
2025-08-15	9.8400	9.9500	9.4500	9.6500	-1.228%	42,794	+33.679%
2025-08-14	9.5800	9.8500	9.5250	9.7700	+0.205%	54,655	+32.037%
2025-08-13	9.2700	9.8200	9.2650	9.7500	+6.441%	41,489	+32.308%
2025-08-12	9.2000	9.3600	9.1600	9.1600	+0.329%	46,850	+40.830%
2025-08-11	9.2000	9.3000	9.0150	9.1300	-0.869%	32,000	+41.292%
2025-08-08	9.4700	9.4750	9.1101	9.2100	-2.746%	39,942	+40.065%
2025-08-07	9.7800	9.8800	9.2963	9.4700	-2.371%	57,816	+36.220%
2025-08-06	9.5400	9.8500	9.5175	9.7000	+1.147%	47,111	+32.990%
2025-08-05	9.3400	9.6200	9.2800	9.5900	+3.788%	65,669	+34.515%
2025-08-04	9.1300	9.3100	9.0500	9.2400	+1.205%	62,317	+39.610%
2025-08-01	9.2300	9.5000	9.0200	9.1300	-2.976%	68,454	+41.292%
2025-07-31	9.4000	9.4700	9.1600	9.4100	-0.634%	63,342	+37.088%
2025-07-30	9.6900	9.8600	9.2600	9.4700	-1.559%	87,199	+36.220%
2025-07-29	9.7300	9.7542	9.4712	9.6200	-0.620%	77,491	+34.096%
2025-07-28	9.6600	9.8150	9.5400	9.6800	0.000%	60,404	+33.264%
2025-07-25	9.7599	9.7599	9.5100	9.6800	+1.788%	44,330	+33.264%
2025-07-24	9.7300	9.7300	9.3500	9.5100	-2.361%	61,129	+35.647%
2025-07-23	9.9800	10.0000	9.6100	9.7400	-1.616%	87,840	+32.444%
2025-07-22	9.6200	9.9300	9.5100	9.9000	+3.125%	96,497	+30.303%
2025-07-21	9.4000	9.6300	9.4000	9.6000	+3.226%	94,011	+34.375%
2025-07-18	9.7300	9.7300	9.2750	9.3000	-3.427%	100,291	+38.710%
2025-07-17	9.3200	9.8250	9.2600	9.6300	+3.326%	94,821	+33.956%
2025-07-16	9.2100	9.3650	9.1650	9.3200	+1.194%	74,270	+38.412%
2025-07-15	9.2500	9.4200	9.2100	9.2100	-1.286%	106,242	+40.065%
2025-07-14	9.4900	9.7035	9.3000	9.3300	-2.406%	112,703	+38.264%
2025-07-11	9.5600	9.8445	9.4700	9.5600	-1.443%	106,645	+34.937%
2025-07-10	9.9100	9.9500	9.6500	9.7000	-2.414%	96,405	+32.990%
2025-07-09	10.1900	10.2200	9.8300	9.9400	-2.262%	89,795	+29.779%
2025-07-08	10.3600	10.4700	10.1650	10.1700	-2.399%	108,488	+26.844%
2025-07-07	10.5000	10.8200	10.3600	10.4200	-1.883%	140,535	+23.800%
2025-07-03	10.5700	10.7500	10.3250	10.6200	+0.759%	100,769	+21.469%
2025-07-02	10.4200	10.8800	10.3000	10.5400	+0.765%	197,079	+22.391%
2025-07-01	10.2700	10.7100	10.1600	10.4600	+0.096%	159,137	+23.327%
2025-06-30	10.2200	10.6100	9.6850	10.4500	+0.577%	327,240	+23.445%
2025-06-27	13.2000	13.4566	10.0100	10.3900	-13.127%	2,036,962	+24.158%
2025-06-26	11.1000	12.2400	10.8950	11.9600	+9.424%	414,406	+7.860%
2025-06-25	11.1768	11.3500	10.9300	10.9300	-1.265%	75,226	+18.024%
2025-06-24	10.5500	11.0750	10.4900	11.0700	+6.136%	89,013	+16.531%
2025-06-23	10.7700	10.7700	10.1500	10.4300	-4.048%	79,818	+23.682%
2025-06-20	11.0700	11.1750	10.6200	10.8700	-1.807%	62,847	+18.675%
2025-06-18	10.9400	11.3900	10.7300	11.0700	+0.545%	83,357	+16.531%
2025-06-17	11.0400	11.4900	11.0100	11.0100	-3.251%	62,104	+17.166%
2025-06-16	11.3600	11.7300	11.3100	11.3800	+1.066%	49,757	+13.357%
2025-06-13	11.5900	11.8400	11.1800	11.2600	-3.348%	44,360	+14.565%
2025-06-12	11.8100	11.8500	11.6100	11.6500	-2.592%	30,398	+10.730%
2025-06-11	11.8200	12.1250	11.8000	11.9600	+1.184%	50,881	+7.860%
2025-06-10	11.7700	11.9800	11.6600	11.8200	+1.459%	56,383	+9.137%
2025-06-09	11.7800	11.9300	11.6050	11.6500	-1.522%	42,789	+10.730%
2025-06-06	12.0000	12.3612	11.6800	11.8300	-0.505%	42,711	+9.045%
2025-06-05	11.5800	12.1800	11.5800	11.8900	+2.588%	45,977	+8.495%
2025-06-04	11.4400	11.7300	11.4000	11.5900	+0.433%	44,898	+11.303%
2025-06-03	11.6650	11.8600	11.4650	11.5400	-1.114%	42,342	+11.785%
2025-06-02	11.6700	11.9300	11.5300	11.6700	+0.777%	38,246	+10.540%
2025-05-30	12.0000	12.0000	11.5800	11.5800	-5.160%	23,076	+11.399%
2025-05-29	11.8200	12.2900	11.7700	12.2100	+5.077%	44,846	+5.651%
2025-05-28	12.0800	12.0800	11.3400	11.6200	-3.967%	60,596	+11.015%
2025-05-27	11.8400	12.2400	11.5350	12.1000	+4.671%	41,739	+6.612%
2025-05-23	11.8100	12.0200	11.5600	11.5600	-3.183%	28,849	+11.592%
2025-05-22	12.1100	12.7150	11.7700	11.9400	-2.689%	36,390	+8.040%
2025-05-21	11.7800	12.4500	11.7800	12.2700	+4.337%	64,496	+5.134%
2025-05-20	12.2800	12.6700	11.6700	11.7600	-5.085%	82,627	+9.694%
2025-05-19	12.5000	12.6500	12.0100	12.3900	-2.133%	30,024	+4.116%
2025-05-16	12.6400	13.1600	12.6250	12.6600	-0.393%	24,444	+1.896%
2025-05-15	12.6900	13.1200	12.6278	12.7100	-0.157%	21,997	+1.495%
2025-05-14	12.8800	12.8814	12.5400	12.7300	-0.196%	31,481	+1.335%
2025-05-13	12.2012	12.9600	12.2012	12.7550	+5.239%	49,898	+1.137%
2025-05-12	12.2900	12.5000	12.0000	12.1200	+3.325%	42,535	+6.436%
2025-05-09	11.6300	12.0300	11.5164	11.7300	+0.860%	34,357	+9.974%
2025-05-08	11.4700	11.7150	11.3500	11.6300	+1.395%	36,739	+10.920%
2025-05-07	11.3800	11.5800	11.3200	11.4700	+0.791%	24,625	+12.467%
2025-05-06	11.4000	11.6000	11.2200	11.3800	-2.150%	37,696	+13.357%
2025-05-05	11.3700	12.0000	11.3700	11.6300	+0.606%	46,425	+10.920%
2025-05-02	11.1600	11.5700	10.7600	11.5600	+4.805%	46,355	+11.592%
2025-05-01	11.2600	11.3850	10.9850	11.0300	-1.737%	26,546	+16.954%
2025-04-30	11.3600	11.7300	10.9300	11.2250	-1.188%	27,899	+14.922%
2025-04-29	11.0500	11.5000	10.9050	11.3600	+1.792%	53,102	+13.556%
2025-04-28	10.6400	11.2700	10.4500	11.1600	+5.283%	76,901	+15.591%
2025-04-25	11.0500	11.0500	10.4600	10.6000	-4.072%	60,079	+21.698%
2025-04-24	11.7200	11.7600	11.0100	11.0500	-5.957%	50,456	+16.742%
2025-04-23	11.7400	12.1900	11.7000	11.7500	+3.161%	58,551	+9.787%
2025-04-22	11.0200	11.4500	10.5200	11.3900	+5.268%	59,485	+13.257%
2025-04-21	10.2900	10.8700	10.1252	10.8200	+3.939%	120,133	+19.224%
2025-04-17	10.2700	10.5000	10.0600	10.4100	+1.959%	51,980	+23.919%
2025-04-16	10.6100	10.7900	10.1850	10.2100	-3.770%	33,508	+26.347%
2025-04-15	10.9400	10.9848	10.6100	10.6100	-3.895%	75,113	+21.583%
2025-04-14	10.3400	11.1800	10.2850	11.0400	+8.235%	82,559	+16.848%
2025-04-11	10.9100	10.9350	10.1600	10.2000	-7.441%	169,876	+26.471%
2025-04-10	11.3800	11.4350	10.7700	11.0200	-5.651%	33,302	+17.060%
2025-04-09	10.5500	12.0450	10.3300	11.6800	+10.658%	67,891	+10.445%
2025-04-08	11.0100	11.4900	10.4000	10.5550	-1.170%	54,953	+22.217%
2025-04-07	10.3900	11.1750	10.3900	10.6800	-1.294%	67,804	+20.787%
2025-04-04	10.7100	11.0600	10.3350	10.8200	-2.829%	54,869	+19.224%
2025-04-03	11.5400	11.6942	11.0600	11.1350	-8.804%	60,784	+15.851%
2025-04-02	11.9400	12.4450	11.6400	12.2100	+0.993%	35,897	+5.651%
2025-04-01	12.1200	12.5299	11.6700	12.0900	-0.576%	86,942	+6.700%
2025-03-31	12.0000	12.4194	11.7300	12.1600	+1.587%	45,661	+6.086%
2025-03-28	12.5300	12.5300	11.9700	11.9700	-5.450%	39,846	+7.769%
2025-03-27	12.4500	12.7750	12.2400	12.6600	+0.397%	49,084	+1.896%
2025-03-26	12.5400	12.8400	12.5250	12.6100	-0.630%	29,489	+2.300%
2025-03-25	12.9000	13.2400	12.6900	12.6900	-1.780%	40,166	+1.655%
2025-03-24	13.2600	13.4400	12.8404	12.9200	-1.674%	35,797	-0.155%
2025-03-21	13.3000	13.7300	13.0701	13.1400	-3.026%	45,561	-1.826%
2025-03-20	13.2600	13.5500	12.8800	13.5500	+0.445%	52,903	-4.797%
2025-03-19	13.3400	13.5700	13.1700	13.4900	+1.124%	27,207	-4.374%
2025-03-18	13.5600	13.6199	13.2500	13.3400	-2.271%	53,856	-3.298%
2025-03-17	12.6800	13.7400	12.6300	13.6500	+6.557%	89,370	-5.495%
2025-03-14	13.1700	13.4600	12.7747	12.8100	-1.688%	43,044	+0.703%
2025-03-13	12.7500	13.0900	12.4800	13.0300	+2.518%	70,673	-0.998%
2025-03-12	12.4500	12.8335	12.3300	12.7100	+2.417%	61,090	+1.495%
2025-03-11	12.5000	12.8950	12.3700	12.4100	-2.667%	74,690	+3.948%
2025-03-10	13.8700	13.8950	12.7500	12.7500	-8.733%	82,888	+1.176%
2025-03-07	15.6700	15.6700	12.7700	13.9700	-7.422%	138,562	-7.659%
2025-03-06	15.3800	15.4500	14.6785	15.0900	-2.833%	74,322	-14.513%
2025-03-05	14.7000	15.5300	14.6200	15.5300	+5.862%	62,547	-16.935%
2025-03-04	15.4700	15.4700	14.6700	14.6700	-6.382%	60,599	-12.065%
2025-03-03	15.9900	16.4900	15.5492	15.6700	-1.447%	39,974	-17.677%
2025-02-28	15.9100	16.4200	15.3300	15.9000	-0.811%	59,052	-18.868%
2025-02-27	16.5300	16.6600	15.9600	16.0300	-2.137%	46,047	-19.526%
2025-02-26	16.0700	16.4600	15.9000	16.3800	+3.737%	71,112	-21.245%
2025-02-25	16.0000	16.2400	15.7900	15.7900	-0.190%	70,525	-18.303%
2025-02-24	15.6000	15.8900	15.3400	15.8200	+1.086%	95,225	-18.458%
2025-02-21	16.8700	16.8700	15.6400	15.6500	-7.067%	54,087	-17.572%
2025-02-20	17.0500	17.0800	16.3400	16.8400	-0.883%	61,665	-23.397%
2025-02-19	17.2700	17.3950	16.8600	16.9900	-1.962%	37,643	-24.073%
2025-02-18	17.2000	17.3300	16.9300	17.3300	+0.756%	57,843	-25.563%
2025-02-14	17.0000	17.5200	17.0000	17.2000	+1.176%	56,040	-25.000%
2025-02-13	16.6400	17.0000	16.6400	17.0000	+1.553%	35,414	-24.118%
2025-02-12	16.0900	16.8150	15.6300	16.7400	+3.206%	72,812	-22.939%
2025-02-11	16.8000	16.9200	16.1700	16.2200	-3.395%	57,263	-20.469%
2025-02-10	16.9400	17.2000	16.6100	16.7900	-0.885%	44,010	-23.169%
2025-02-07	17.6000	17.6000	16.8960	16.9400	-4.617%	153,609	-23.849%

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