American Outdoor Brands I... (AOUT)
NASDAQ: AOUT
· Real-Time Price · USD
8.59
0.01 (0.12%)
At close: Sep 26, 2025, 3:59 PM
9.08
5.70%
After-hours: Sep 26, 2025, 07:59 PM EDT
AOUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.61 | 8.67 | 8.44 | 8.59 | 8.59 | 0.12% | 49,929 |
| Sep 25, 2025 | 8.68 | 8.76 | 8.56 | 8.58 | 8.58 | -1.72% | 44,200 |
| Sep 24, 2025 | 8.89 | 9.08 | 8.65 | 8.73 | 8.73 | 2.46% | 57,298 |
| Sep 23, 2025 | 8.77 | 8.88 | 8.40 | 8.52 | 8.52 | -2.41% | 99,100 |
| Sep 22, 2025 | 8.88 | 9.05 | 8.70 | 8.73 | 8.73 | -2.46% | 98,831 |
| Sep 19, 2025 | 8.92 | 9.00 | 8.65 | 8.95 | 8.95 | 0.34% | 190,000 |
| Sep 18, 2025 | 8.67 | 8.98 | 8.67 | 8.92 | 8.92 | 3.00% | 47,700 |
| Sep 17, 2025 | 8.78 | 9.11 | 8.61 | 8.66 | 8.66 | -1.25% | 78,600 |
| Sep 16, 2025 | 8.87 | 8.92 | 8.69 | 8.77 | 8.77 | -0.90% | 48,800 |
| Sep 15, 2025 | 8.81 | 8.96 | 8.68 | 8.85 | 8.85 | 0.45% | 98,700 |
| Sep 12, 2025 | 8.92 | 9.06 | 8.68 | 8.81 | 8.81 | -1.45% | 59,041 |
| Sep 11, 2025 | 8.77 | 8.98 | 8.59 | 8.94 | 8.94 | 2.17% | 97,247 |
| Sep 10, 2025 | 8.29 | 8.83 | 8.23 | 8.75 | 8.75 | 5.29% | 129,078 |
| Sep 9, 2025 | 8.31 | 8.43 | 8.15 | 8.31 | 8.31 | -0.48% | 113,116 |
| Sep 8, 2025 | 8.54 | 8.73 | 8.35 | 8.35 | 8.35 | -2.00% | 106,460 |
| Sep 5, 2025 | 8.74 | 9.12 | 8.10 | 8.52 | 8.52 | -18.08% | 385,249 |
| 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 |