5 DAY PERFORMANCE
+4.23%
1 MONTH PERFORMANCE
+2.89%
3 MONTH PERFORMANCE
-24.59%
6 MONTH PERFORMANCE
-44.19%
YEAR-TO-DATE PERFORMANCE
-37.01%
1 YEAR PERFORMANCE
+8.97%
American Outdoor Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $9.58 | $9.68 (1.04%) | $9.71 | $9.53 | 25.87 K | $121.89 M |
| 08/13/2025 | $9.27 | $9.75 (5.18%) | $9.82 | $9.27 | 41.49 K | $123.79 M |
| 08/12/2025 | $9.20 | $9.16 (-0.43%) | $9.36 | $9.16 | 46.90 K | $116.30 M |
| 08/11/2025 | $9.20 | $9.13 (-0.76%) | $9.30 | $9.02 | 32.00 K | $115.92 M |
| 08/08/2025 | $9.47 | $9.21 (-2.75%) | $9.48 | $9.11 | 39.94 K | $116.93 M |
| 08/07/2025 | $9.78 | $9.47 (-3.17%) | $9.88 | $9.30 | 57.82 K | $120.23 M |
| 08/06/2025 | $9.54 | $9.70 (1.68%) | $9.85 | $9.52 | 47.11 K | $123.15 M |
| 08/05/2025 | $9.34 | $9.59 (2.68%) | $9.62 | $9.28 | 65.70 K | $121.76 M |
| 08/04/2025 | $9.13 | $9.24 (1.2%) | $9.31 | $9.05 | 62.32 K | $117.31 M |
| 08/01/2025 | $9.23 | $9.13 (-1.08%) | $9.50 | $9.02 | 68.50 K | $115.92 M |
| 07/31/2025 | $9.40 | $9.41 (0.11%) | $9.47 | $9.16 | 63.34 K | $119.47 M |
| 07/30/2025 | $9.69 | $9.47 (-2.27%) | $9.86 | $9.26 | 87.20 K | $120.23 M |
| 07/29/2025 | $9.73 | $9.62 (-1.13%) | $9.75 | $9.47 | 77.50 K | $122.14 M |
| 07/28/2025 | $9.66 | $9.68 (0.21%) | $9.82 | $9.54 | 60.40 K | $122.90 M |
| 07/25/2025 | $9.76 | $9.68 (-0.82%) | $9.76 | $9.51 | 44.33 K | $122.90 M |
| 07/24/2025 | $9.73 | $9.51 (-2.26%) | $9.73 | $9.35 | 61.13 K | $120.74 M |
| 07/23/2025 | $9.98 | $9.74 (-2.4%) | $10.00 | $9.61 | 87.84 K | $123.66 M |
| 07/22/2025 | $9.62 | $9.90 (2.91%) | $9.93 | $9.51 | 96.50 K | $125.69 M |
| 07/21/2025 | $9.40 | $9.60 (2.13%) | $9.63 | $9.40 | 94.01 K | $121.89 M |
| 07/18/2025 | $9.73 | $9.30 (-4.42%) | $9.73 | $9.28 | 100.30 K | $118.08 M |
| 07/17/2025 | $9.32 | $9.63 (3.33%) | $9.82 | $9.26 | 94.82 K | $122.27 M |
| 07/16/2025 | $9.21 | $9.32 (1.19%) | $9.37 | $9.16 | 74.30 K | $118.33 M |
| 07/15/2025 | $9.25 | $9.21 (-0.43%) | $9.42 | $9.21 | 106.24 K | $116.93 M |
| 07/14/2025 | $9.49 | $9.33 (-1.69%) | $9.70 | $9.30 | 112.70 K | $118.46 M |
| 07/11/2025 | $9.56 | $9.56 (0%) | $9.84 | $9.47 | 106.65 K | $121.38 M |
| 07/10/2025 | $9.91 | $9.70 (-2.12%) | $9.95 | $9.65 | 96.41 K | $123.15 M |
| 07/09/2025 | $10.19 | $9.94 (-2.45%) | $10.22 | $9.83 | 89.80 K | $126.20 M |
| 07/08/2025 | $10.36 | $10.17 (-1.83%) | $10.47 | $10.16 | 108.50 K | $129.12 M |
| 07/07/2025 | $10.50 | $10.42 (-0.76%) | $10.82 | $10.36 | 140.54 K | $132.30 M |
| 07/03/2025 | $10.57 | $10.62 (0.47%) | $10.75 | $10.33 | 100.80 K | $135.55 M |
| 07/02/2025 | $10.42 | $10.54 (1.15%) | $10.88 | $10.30 | 197.10 K | $134.53 M |
| 07/01/2025 | $10.27 | $10.46 (1.85%) | $10.71 | $10.16 | 159.14 K | $133.51 M |
| 06/30/2025 | $10.22 | $10.45 (2.25%) | $10.61 | $9.69 | 327.24 K | $133.38 M |
| 06/27/2025 | $13.20 | $10.39 (-21.29%) | $13.46 | $10.01 | 2.04 M | $132.62 M |
| 06/26/2025 | $11.10 | $11.96 (7.75%) | $12.24 | $10.90 | 414.41 K | $152.66 M |
| 06/25/2025 | $11.18 | $10.93 (-2.24%) | $11.35 | $10.93 | 75.23 K | $139.51 M |
| 06/24/2025 | $10.55 | $11.07 (4.93%) | $11.08 | $10.49 | 89.01 K | $141.30 M |
| 06/23/2025 | $10.77 | $10.43 (-3.16%) | $10.77 | $10.15 | 79.82 K | $133.13 M |
| 06/20/2025 | $11.07 | $10.87 (-1.81%) | $11.18 | $10.62 | 62.85 K | $138.74 M |
| 06/18/2025 | $10.94 | $11.07 (1.19%) | $11.39 | $10.73 | 83.40 K | $141.30 M |
| 06/17/2025 | $11.04 | $11.01 (-0.27%) | $11.49 | $11.01 | 62.10 K | $140.53 M |
| 06/16/2025 | $11.36 | $11.38 (0.18%) | $11.73 | $11.31 | 49.80 K | $145.25 M |
| 06/13/2025 | $11.59 | $11.26 (-2.85%) | $11.84 | $11.18 | 44.40 K | $143.72 M |
| 06/12/2025 | $11.81 | $11.65 (-1.35%) | $11.85 | $11.61 | 30.40 K | $148.70 M |
| 06/11/2025 | $11.82 | $11.96 (1.18%) | $12.13 | $11.80 | 50.90 K | $152.66 M |
| 06/10/2025 | $11.77 | $11.82 (0.42%) | $11.98 | $11.66 | 56.40 K | $150.87 M |
| 06/09/2025 | $11.78 | $11.65 (-1.1%) | $11.93 | $11.61 | 42.80 K | $148.70 M |
| 06/06/2025 | $12.00 | $11.83 (-1.42%) | $12.36 | $11.68 | 42.71 K | $151.00 M |
| 06/05/2025 | $11.58 | $11.89 (2.68%) | $12.18 | $11.58 | 46.00 K | $151.76 M |
| 06/04/2025 | $11.44 | $11.59 (1.31%) | $11.73 | $11.40 | 44.90 K | $147.93 M |
| 06/03/2025 | $11.67 | $11.54 (-1.11%) | $11.86 | $11.47 | 42.34 K | $147.30 M |
| 06/02/2025 | $11.67 | $11.67 (0%) | $11.93 | $11.53 | 38.25 K | $148.96 M |
| 05/30/2025 | $12.00 | $11.58 (-3.5%) | $12.00 | $11.58 | 23.10 K | $147.81 M |
| 05/29/2025 | $11.82 | $12.21 (3.3%) | $12.29 | $11.77 | 44.85 K | $155.85 M |
| 05/28/2025 | $12.08 | $11.62 (-3.81%) | $12.08 | $11.34 | 60.60 K | $148.32 M |
| 05/27/2025 | $11.84 | $12.10 (2.2%) | $12.24 | $11.54 | 41.74 K | $154.44 M |
| 05/23/2025 | $11.81 | $11.56 (-2.12%) | $12.02 | $11.56 | 28.85 K | $147.55 M |
| 05/22/2025 | $12.11 | $11.94 (-1.4%) | $12.72 | $11.77 | 36.40 K | $152.40 M |
| 05/21/2025 | $11.78 | $12.27 (4.16%) | $12.45 | $11.78 | 64.50 K | $156.61 M |
| 05/20/2025 | $12.28 | $11.76 (-4.23%) | $12.67 | $11.67 | 82.63 K | $150.10 M |
| 05/19/2025 | $12.50 | $12.39 (-0.88%) | $12.65 | $12.01 | 30.02 K | $158.15 M |
| 05/16/2025 | $12.64 | $12.66 (0.16%) | $13.16 | $12.63 | 24.44 K | $161.59 M |
| 05/15/2025 | $12.69 | $12.71 (0.16%) | $13.12 | $12.63 | 22.00 K | $162.23 M |
| 05/14/2025 | $12.88 | $12.73 (-1.16%) | $12.88 | $12.54 | 31.50 K | $162.49 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.
