American Outdoor Brands I... (AOUT)
12.80
-0.12 (-0.93%)
At close: Mar 25, 2025, 3:59 PM
14.09
10.09%
After-hours: Mar 25, 2025, 07:55 PM EDT
AOUT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 13.26 | 13.44 | 12.84 | 12.92 | -0.22 | -1.67% | 35,895 |
| Mar 21, 2025 | 13.30 | 13.73 | 13.07 | 13.14 | -0.41 | -3.03% | 49,000 |
| Mar 20, 2025 | 13.26 | 13.55 | 12.88 | 13.55 | 0.06 | 0.44% | 52,903 |
| Mar 19, 2025 | 13.34 | 13.57 | 13.17 | 13.49 | 0.15 | 1.12% | 27,207 |
| Mar 18, 2025 | 13.56 | 13.62 | 13.25 | 13.34 | -0.31 | -2.27% | 54,400 |
| Mar 17, 2025 | 12.68 | 13.74 | 12.63 | 13.65 | 0.84 | 6.56% | 89,400 |
| Mar 14, 2025 | 13.17 | 13.46 | 12.77 | 12.81 | -0.22 | -1.69% | 43,308 |
| Mar 13, 2025 | 12.75 | 13.09 | 12.48 | 13.03 | 0.32 | 2.52% | 70,700 |
| Mar 12, 2025 | 12.45 | 12.83 | 12.33 | 12.71 | 0.30 | 2.42% | 61,100 |
| Mar 11, 2025 | 12.50 | 12.90 | 12.37 | 12.41 | -0.34 | -2.67% | 76,100 |
| Mar 10, 2025 | 13.87 | 13.90 | 12.75 | 12.75 | -1.22 | -8.73% | 83,400 |
| Mar 7, 2025 | 15.67 | 15.67 | 12.77 | 13.97 | -1.12 | -7.42% | 139,300 |
| Mar 6, 2025 | 15.38 | 15.45 | 14.68 | 15.09 | -0.44 | -2.83% | 74,322 |
| Mar 5, 2025 | 14.70 | 15.53 | 14.62 | 15.53 | 0.86 | 5.86% | 62,719 |
| Mar 4, 2025 | 15.47 | 15.47 | 14.67 | 14.67 | -1.00 | -6.38% | 63,471 |
| Mar 3, 2025 | 15.99 | 16.49 | 15.55 | 15.67 | -0.23 | -1.45% | 40,000 |
| Feb 28, 2025 | 15.91 | 16.42 | 15.33 | 15.90 | -0.13 | -0.81% | 59,100 |
| Feb 27, 2025 | 16.53 | 16.66 | 15.96 | 16.03 | -0.35 | -2.14% | 46,300 |
| Feb 26, 2025 | 16.07 | 16.46 | 15.90 | 16.38 | 0.59 | 3.74% | 71,112 |
| Feb 25, 2025 | 16.00 | 16.24 | 15.79 | 15.79 | -0.03 | -0.19% | 70,525 |
| Feb 24, 2025 | 15.60 | 15.89 | 15.34 | 15.82 | 0.17 | 1.09% | 95,568 |
| Feb 21, 2025 | 16.87 | 16.87 | 15.64 | 15.65 | -1.19 | -7.07% | 54,500 |
| Feb 20, 2025 | 17.05 | 17.08 | 16.34 | 16.84 | -0.15 | -0.88% | 61,800 |
| Feb 19, 2025 | 17.27 | 17.40 | 16.86 | 16.99 | -0.34 | -1.96% | 37,900 |
| Feb 18, 2025 | 17.20 | 17.33 | 16.93 | 17.33 | 0.13 | 0.76% | 57,843 |
| Feb 14, 2025 | 17.00 | 17.52 | 17.00 | 17.20 | 0.20 | 1.18% | 56,040 |
| Feb 13, 2025 | 16.64 | 17.00 | 16.64 | 17.00 | 0.26 | 1.55% | 35,800 |
| Feb 12, 2025 | 16.09 | 16.82 | 15.63 | 16.74 | 0.52 | 3.21% | 72,933 |
| Feb 11, 2025 | 16.80 | 16.92 | 16.17 | 16.22 | -0.57 | -3.39% | 58,000 |
| Feb 10, 2025 | 16.94 | 17.20 | 16.61 | 16.79 | -0.15 | -0.89% | 44,010 |
| Feb 7, 2025 | 17.60 | 17.60 | 16.90 | 16.94 | -0.82 | -4.62% | 153,800 |
| Feb 6, 2025 | 17.67 | 17.85 | 16.84 | 17.76 | 0.28 | 1.60% | 77,613 |
| Feb 5, 2025 | 17.44 | 17.76 | 16.01 | 17.48 | 0.04 | 0.23% | 82,118 |
| Feb 4, 2025 | 16.41 | 17.78 | 16.40 | 17.44 | 0.92 | 5.57% | 81,900 |
| Feb 3, 2025 | 16.26 | 16.95 | 16.01 | 16.52 | -0.66 | -3.84% | 69,300 |
| Jan 31, 2025 | 17.20 | 17.91 | 17.11 | 17.18 | 0.01 | 0.06% | 103,700 |
| Jan 30, 2025 | 16.88 | 17.33 | 16.33 | 17.17 | 0.42 | 2.51% | 39,330 |
| Jan 29, 2025 | 17.22 | 17.22 | 16.69 | 16.75 | -0.40 | -2.33% | 27,416 |
| Jan 28, 2025 | 16.11 | 17.45 | 15.70 | 17.15 | 1.00 | 6.19% | 90,121 |
| Jan 27, 2025 | 16.54 | 16.70 | 16.15 | 16.15 | -0.59 | -3.52% | 48,600 |
| Jan 24, 2025 | 16.40 | 16.89 | 16.05 | 16.74 | 0.17 | 1.03% | 52,300 |
| Jan 23, 2025 | 16.78 | 17.05 | 16.32 | 16.57 | -0.20 | -1.19% | 94,703 |
| Jan 22, 2025 | 16.73 | 17.08 | 16.73 | 16.77 | 0.04 | 0.24% | 49,621 |
| Jan 21, 2025 | 16.69 | 16.98 | 16.40 | 16.73 | 0.04 | 0.24% | 90,100 |
| Jan 17, 2025 | 16.11 | 16.83 | 15.86 | 16.69 | 0.45 | 2.77% | 89,827 |
| Jan 16, 2025 | 16.30 | 16.51 | 15.82 | 16.24 | -0.15 | -0.92% | 66,000 |
| Jan 15, 2025 | 14.83 | 16.40 | 14.83 | 16.39 | 1.61 | 10.89% | 99,445 |
| Jan 14, 2025 | 15.43 | 15.54 | 14.68 | 14.78 | -0.55 | -3.59% | 53,733 |
| Jan 13, 2025 | 14.86 | 15.50 | 14.78 | 15.33 | 0.37 | 2.47% | 51,221 |
| Jan 10, 2025 | 15.46 | 15.68 | 14.96 | 14.96 | -0.60 | -3.86% | 50,900 |