American Outdoor Brands I... (AOUT)
NASDAQ: AOUT
· Real-Time Price · USD
8.52
-1.88 (-18.08%)
At close: Sep 05, 2025, 3:59 PM
8.69
2.06%
After-hours: Sep 05, 2025, 07:54 PM EDT
AOUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.74 | 9.12 | 8.10 | 8.52 | 8.52 | -18.08% | 382,491 |
| Sep 4, 2025 | 10.23 | 10.50 | 10.16 | 10.40 | 10.40 | 1.56% | 107,627 |
| Sep 3, 2025 | 10.11 | 10.32 | 10.02 | 10.24 | 10.24 | 1.39% | 31,159 |
| Sep 2, 2025 | 10.23 | 10.28 | 10.03 | 10.10 | 10.10 | -3.26% | 67,400 |
| Aug 29, 2025 | 10.60 | 10.68 | 10.43 | 10.44 | 10.44 | -1.14% | 44,000 |
| Aug 28, 2025 | 10.59 | 10.59 | 10.37 | 10.56 | 10.56 | -0.38% | 35,400 |
| Aug 27, 2025 | 10.39 | 10.61 | 10.39 | 10.60 | 10.60 | 2.42% | 36,500 |
| Aug 26, 2025 | 10.42 | 10.45 | 10.25 | 10.35 | 10.35 | 0.10% | 50,400 |
| Aug 25, 2025 | 10.17 | 10.40 | 9.93 | 10.34 | 10.34 | 0.58% | 43,226 |
| Aug 22, 2025 | 9.59 | 10.30 | 9.50 | 10.28 | 10.28 | 7.87% | 89,200 |
| Aug 21, 2025 | 9.53 | 9.65 | 9.44 | 9.53 | 9.53 | 0.00% | 24,000 |
| Aug 20, 2025 | 9.51 | 9.71 | 9.45 | 9.53 | 9.53 | -0.21% | 33,000 |
| Aug 19, 2025 | 9.61 | 9.77 | 9.42 | 9.55 | 9.55 | 0.00% | 37,300 |
| Aug 18, 2025 | 9.62 | 9.70 | 9.32 | 9.55 | 9.55 | -1.04% | 35,509 |
| Aug 15, 2025 | 9.84 | 9.95 | 9.45 | 9.65 | 9.65 | -1.23% | 42,800 |
| Aug 14, 2025 | 9.58 | 9.85 | 9.53 | 9.77 | 9.77 | 0.21% | 54,700 |
| 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 |