American Outdoor Brands I... (AOUT)
NASDAQ: AOUT
· Real-Time Price · USD
9.62
-0.15 (-1.54%)
At close: Aug 15, 2025, 3:48 PM
AOUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.58 | 9.85 | 9.53 | 9.77 | 9.77 | 0.21% | 54,612 |
| Aug 13, 2025 | 9.27 | 9.82 | 9.27 | 9.75 | 9.75 | 6.44% | 41,489 |
| Aug 12, 2025 | 9.20 | 9.36 | 9.16 | 9.16 | 9.16 | 0.33% | 46,900 |
| Aug 11, 2025 | 9.20 | 9.30 | 9.02 | 9.13 | 9.13 | -0.87% | 32,000 |
| Aug 8, 2025 | 9.47 | 9.48 | 9.11 | 9.21 | 9.21 | -2.75% | 39,942 |
| Aug 7, 2025 | 9.78 | 9.88 | 9.30 | 9.47 | 9.47 | -2.37% | 57,816 |
| Aug 6, 2025 | 9.54 | 9.85 | 9.52 | 9.70 | 9.70 | 1.15% | 47,111 |
| Aug 5, 2025 | 9.34 | 9.62 | 9.28 | 9.59 | 9.59 | 3.79% | 65,700 |
| Aug 4, 2025 | 9.13 | 9.31 | 9.05 | 9.24 | 9.24 | 1.20% | 62,317 |
| Aug 1, 2025 | 9.23 | 9.50 | 9.02 | 9.13 | 9.13 | -2.98% | 68,500 |
| Jul 31, 2025 | 9.40 | 9.47 | 9.16 | 9.41 | 9.41 | -0.63% | 63,342 |
| Jul 30, 2025 | 9.69 | 9.86 | 9.26 | 9.47 | 9.47 | -1.56% | 87,200 |
| Jul 29, 2025 | 9.73 | 9.75 | 9.47 | 9.62 | 9.62 | -0.62% | 77,500 |
| Jul 28, 2025 | 9.66 | 9.82 | 9.54 | 9.68 | 9.68 | 0.00% | 60,404 |
| Jul 25, 2025 | 9.76 | 9.76 | 9.51 | 9.68 | 9.68 | 1.79% | 44,330 |
| Jul 24, 2025 | 9.73 | 9.73 | 9.35 | 9.51 | 9.51 | -2.36% | 61,129 |
| Jul 23, 2025 | 9.98 | 10.00 | 9.61 | 9.74 | 9.74 | -1.62% | 87,840 |
| Jul 22, 2025 | 9.62 | 9.93 | 9.51 | 9.90 | 9.90 | 3.13% | 96,500 |
| Jul 21, 2025 | 9.40 | 9.63 | 9.40 | 9.60 | 9.60 | 3.23% | 94,011 |
| Jul 18, 2025 | 9.73 | 9.73 | 9.28 | 9.30 | 9.30 | -3.43% | 100,300 |