5 DAY PERFORMANCE
+6.42%
1 MONTH PERFORMANCE
-5.76%
3 MONTH PERFORMANCE
-34.30%
6 MONTH PERFORMANCE
+21.95%
YEAR-TO-DATE PERFORMANCE
-25.98%
1 YEAR PERFORMANCE
+44.25%
American Outdoor Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $11.36 | $11.23 (-1.14%) | $11.73 | $10.93 | 27,899 | $143.85 M |
| 04/29/2025 | $11.05 | $11.36 (2.81%) | $11.50 | $10.91 | 53,102 | $145.00 M |
| 04/28/2025 | $10.64 | $11.16 (4.89%) | $11.27 | $10.45 | 76,901 | $142.45 M |
| 04/25/2025 | $11.05 | $10.60 (-4.07%) | $11.05 | $10.46 | 60,100 | $135.30 M |
| 04/24/2025 | $11.72 | $11.05 (-5.72%) | $11.76 | $11.01 | 50,500 | $141.04 M |
| 04/23/2025 | $11.74 | $11.75 (0.09%) | $12.19 | $11.70 | 58,600 | $149.98 M |
| 04/22/2025 | $11.02 | $11.39 (3.36%) | $11.45 | $10.52 | 59,485 | $145.38 M |
| 04/21/2025 | $10.29 | $10.82 (5.15%) | $10.87 | $10.13 | 120,133 | $138.11 M |
| 04/17/2025 | $10.27 | $10.41 (1.36%) | $10.50 | $10.06 | 52,000 | $132.87 M |
| 04/16/2025 | $10.61 | $10.21 (-3.77%) | $10.79 | $10.19 | 33,508 | $130.32 M |
| 04/15/2025 | $10.94 | $10.61 (-3.02%) | $10.98 | $10.61 | 75,113 | $135.43 M |
| 04/14/2025 | $10.34 | $11.04 (6.77%) | $11.18 | $10.29 | 82,559 | $140.91 M |
| 04/11/2025 | $10.91 | $10.20 (-6.51%) | $10.94 | $10.16 | 169,900 | $130.19 M |
| 04/10/2025 | $11.38 | $11.02 (-3.16%) | $11.44 | $10.77 | 33,302 | $140.66 M |
| 04/09/2025 | $10.55 | $11.68 (10.71%) | $12.05 | $10.33 | 67,900 | $149.08 M |
| 04/08/2025 | $11.01 | $10.56 (-4.09%) | $11.49 | $10.40 | 55,000 | $134.79 M |
| 04/07/2025 | $10.39 | $10.68 (2.79%) | $11.18 | $10.39 | 67,804 | $136.32 M |
| 04/04/2025 | $10.71 | $10.82 (1.03%) | $11.06 | $10.34 | 54,900 | $138.11 M |
| 04/03/2025 | $11.54 | $11.14 (-3.47%) | $11.69 | $11.06 | 60,800 | $142.19 M |
| 04/02/2025 | $11.94 | $12.21 (2.26%) | $12.45 | $11.64 | 35,900 | $155.85 M |
| 04/01/2025 | $12.12 | $12.09 (-0.25%) | $12.53 | $11.67 | 86,942 | $154.32 M |
| 03/31/2025 | $12.00 | $12.16 (1.33%) | $12.42 | $11.73 | 45,700 | $155.21 M |
| 03/28/2025 | $12.53 | $11.97 (-4.47%) | $12.53 | $11.97 | 39,846 | $152.79 M |
| 03/27/2025 | $12.45 | $12.66 (1.69%) | $12.78 | $12.24 | 49,100 | $161.59 M |
| 03/26/2025 | $12.54 | $12.61 (0.56%) | $12.84 | $12.53 | 29,500 | $160.95 M |
| 03/25/2025 | $12.90 | $12.69 (-1.63%) | $13.24 | $12.69 | 40,800 | $161.98 M |
| 03/24/2025 | $13.26 | $12.92 (-2.56%) | $13.44 | $12.84 | 35,900 | $164.91 M |
| 03/21/2025 | $13.30 | $13.14 (-1.2%) | $13.73 | $13.07 | 49,000 | $167.72 M |
| 03/20/2025 | $13.26 | $13.55 (2.19%) | $13.55 | $12.88 | 52,903 | $172.95 M |
| 03/19/2025 | $13.34 | $13.49 (1.12%) | $13.57 | $13.17 | 27,207 | $172.19 M |
| 03/18/2025 | $13.56 | $13.34 (-1.62%) | $13.62 | $13.25 | 54,400 | $170.27 M |
| 03/17/2025 | $12.68 | $13.65 (7.65%) | $13.74 | $12.63 | 89,400 | $174.23 M |
| 03/14/2025 | $13.17 | $12.81 (-2.73%) | $13.46 | $12.77 | 43,308 | $163.51 M |
| 03/13/2025 | $12.75 | $13.03 (2.2%) | $13.09 | $12.48 | 70,700 | $166.31 M |
| 03/12/2025 | $12.45 | $12.71 (2.09%) | $12.83 | $12.33 | 61,100 | $162.23 M |
| 03/11/2025 | $12.50 | $12.41 (-0.72%) | $12.90 | $12.37 | 76,100 | $158.40 M |
| 03/10/2025 | $13.87 | $12.75 (-8.07%) | $13.90 | $12.75 | 83,400 | $162.74 M |
| 03/07/2025 | $15.67 | $13.97 (-10.85%) | $15.67 | $12.77 | 139,300 | $178.31 M |
| 03/06/2025 | $15.38 | $15.09 (-1.89%) | $15.45 | $14.68 | 74,322 | $192.61 M |
| 03/05/2025 | $14.70 | $15.53 (5.65%) | $15.53 | $14.62 | 62,719 | $198.22 M |
| 03/04/2025 | $15.47 | $14.67 (-5.17%) | $15.47 | $14.67 | 63,471 | $187.25 M |
| 03/03/2025 | $15.99 | $15.67 (-2%) | $16.49 | $15.55 | 40,000 | $200.01 M |
| 02/28/2025 | $15.91 | $15.90 (-0.06%) | $16.42 | $15.33 | 59,100 | $204.47 M |
| 02/27/2025 | $16.53 | $16.03 (-3.02%) | $16.66 | $15.96 | 46,300 | $206.15 M |
| 02/26/2025 | $16.07 | $16.38 (1.93%) | $16.46 | $15.90 | 71,112 | $210.65 M |
| 02/25/2025 | $16.00 | $15.79 (-1.31%) | $16.24 | $15.79 | 70,525 | $203.06 M |
| 02/24/2025 | $15.60 | $15.82 (1.41%) | $15.89 | $15.34 | 95,568 | $203.45 M |
| 02/21/2025 | $16.87 | $15.65 (-7.23%) | $16.87 | $15.64 | 54,500 | $201.26 M |
| 02/20/2025 | $17.05 | $16.84 (-1.23%) | $17.08 | $16.34 | 61,800 | $216.56 M |
| 02/19/2025 | $17.27 | $16.99 (-1.62%) | $17.40 | $16.86 | 37,900 | $218.49 M |
| 02/18/2025 | $17.20 | $17.33 (0.76%) | $17.33 | $16.93 | 57,843 | $222.86 M |
| 02/14/2025 | $17.00 | $17.20 (1.18%) | $17.52 | $17.00 | 56,040 | $221.19 M |
| 02/13/2025 | $16.64 | $17.00 (2.16%) | $17.00 | $16.64 | 35,800 | $218.62 M |
| 02/12/2025 | $16.09 | $16.74 (4.04%) | $16.82 | $15.63 | 72,933 | $215.28 M |
| 02/11/2025 | $16.80 | $16.22 (-3.45%) | $16.92 | $16.17 | 58,000 | $208.59 M |
| 02/10/2025 | $16.94 | $16.79 (-0.89%) | $17.20 | $16.61 | 44,010 | $215.92 M |
| 02/07/2025 | $17.60 | $16.94 (-3.75%) | $17.60 | $16.90 | 153,800 | $217.85 M |
| 02/06/2025 | $17.67 | $17.76 (0.51%) | $17.85 | $16.84 | 77,613 | $228.39 M |
| 02/05/2025 | $17.44 | $17.48 (0.23%) | $17.76 | $16.01 | 82,118 | $224.79 M |
| 02/04/2025 | $16.41 | $17.44 (6.28%) | $17.78 | $16.40 | 81,900 | $224.28 M |
| 02/03/2025 | $16.26 | $16.52 (1.6%) | $16.95 | $16.01 | 69,300 | $212.45 M |
| 01/31/2025 | $17.20 | $17.18 (-0.12%) | $17.91 | $17.11 | 103,700 | $220.93 M |
| 01/30/2025 | $16.88 | $17.17 (1.72%) | $17.33 | $16.33 | 39,330 | $220.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
