5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+3.86%
3 MONTH PERFORMANCE
+13.16%
6 MONTH PERFORMANCE
-11.16%
YEAR-TO-DATE PERFORMANCE
+11.25%
1 YEAR PERFORMANCE
-48.63%
American Outdoor Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/26/2026 | $8.48 | $8.60 (1.42%) | $8.64 | $8.41 | 21.71 K | $108.68 M |
| 01/23/2026 | $8.69 | $8.46 (-2.65%) | $8.90 | $8.37 | 46.60 K | $106.91 M |
| 01/22/2026 | $8.62 | $8.77 (1.74%) | $9.00 | $8.62 | 36.22 K | $110.83 M |
| 01/21/2026 | $8.64 | $8.60 (-0.46%) | $9.00 | $8.40 | 56.50 K | $108.68 M |
| 01/20/2026 | $9.40 | $8.64 (-8.09%) | $9.40 | $8.50 | 81.40 K | $109.18 M |
| 01/16/2026 | $9.94 | $9.51 (-4.33%) | $9.98 | $9.46 | 68.31 K | $120.18 M |
| 01/15/2026 | $9.61 | $9.93 (3.33%) | $9.99 | $9.44 | 84.70 K | $125.49 M |
| 01/14/2026 | $9.42 | $9.64 (2.34%) | $9.69 | $9.37 | 43.98 K | $121.82 M |
| 01/13/2026 | $9.50 | $9.39 (-1.16%) | $9.59 | $9.26 | 69.44 K | $118.66 M |
| 01/12/2026 | $9.00 | $9.41 (4.56%) | $9.47 | $8.74 | 116.30 K | $118.91 M |
| 01/09/2026 | $8.74 | $9.00 (2.97%) | $9.12 | $8.50 | 83.84 K | $113.73 M |
| 01/08/2026 | $8.23 | $8.64 (4.98%) | $8.96 | $8.20 | 110.41 K | $109.18 M |
| 01/07/2026 | $8.32 | $8.25 (-0.84%) | $8.34 | $8.03 | 53.50 K | $104.26 M |
| 01/06/2026 | $8.10 | $8.37 (3.33%) | $8.41 | $8.00 | 49.10 K | $105.77 M |
| 01/05/2026 | $7.87 | $8.18 (3.94%) | $8.69 | $7.82 | 98.34 K | $103.37 M |
| 01/02/2026 | $7.79 | $7.92 (1.67%) | $8.42 | $7.65 | 70.82 K | $100.09 M |
| 12/31/2025 | $8.00 | $7.73 (-3.37%) | $8.21 | $7.68 | 58.70 K | $97.68 M |
| 12/30/2025 | $8.18 | $8.03 (-1.83%) | $8.22 | $7.89 | 33.00 K | $101.48 M |
| 12/29/2025 | $8.27 | $8.22 (-0.6%) | $8.43 | $8.08 | 72.75 K | $103.88 M |
| 12/26/2025 | $8.07 | $8.28 (2.6%) | $8.28 | $8.02 | 50.31 K | $104.63 M |
| 12/24/2025 | $8.19 | $8.07 (-1.47%) | $8.37 | $8.06 | 39.50 K | $101.98 M |
| 12/23/2025 | $8.23 | $8.21 (-0.24%) | $8.38 | $8.10 | 90.60 K | $103.75 M |
| 12/22/2025 | $8.43 | $8.31 (-1.42%) | $8.68 | $8.26 | 73.95 K | $105.01 M |
| 12/19/2025 | $8.36 | $8.42 (0.72%) | $8.66 | $8.19 | 143.90 K | $106.40 M |
| 12/18/2025 | $8.24 | $8.36 (1.46%) | $8.40 | $8.15 | 99.80 K | $105.65 M |
| 12/17/2025 | $7.98 | $8.18 (2.51%) | $8.25 | $7.76 | 102.03 K | $103.37 M |
| 12/16/2025 | $7.58 | $8.00 (5.54%) | $8.07 | $7.57 | 106.41 K | $101.10 M |
| 12/15/2025 | $7.86 | $7.70 (-2.04%) | $8.10 | $7.63 | 103.70 K | $97.30 M |
| 12/12/2025 | $7.90 | $7.89 (-0.13%) | $7.95 | $7.61 | 137.70 K | $99.71 M |
| 12/11/2025 | $7.88 | $7.94 (0.76%) | $8.06 | $7.65 | 102.90 K | $100.34 M |
| 12/10/2025 | $8.10 | $8.04 (-0.74%) | $8.16 | $7.65 | 190.85 K | $101.60 M |
| 12/09/2025 | $7.22 | $7.70 (6.65%) | $7.90 | $7.22 | 258.80 K | $97.30 M |
| 12/08/2025 | $7.15 | $7.20 (0.7%) | $7.55 | $7.04 | 103.50 K | $90.99 M |
| 12/05/2025 | $7.06 | $7.11 (0.71%) | $7.47 | $7.06 | 61.75 K | $90.43 M |
| 12/04/2025 | $6.84 | $7.05 (3.07%) | $7.17 | $6.71 | 85.51 K | $89.67 M |
| 12/03/2025 | $6.87 | $7.09 (3.2%) | $7.10 | $6.84 | 68.90 K | $90.18 M |
| 12/02/2025 | $6.91 | $6.85 (-0.87%) | $6.95 | $6.65 | 58.43 K | $87.13 M |
| 12/01/2025 | $7.04 | $6.94 (-1.42%) | $7.15 | $6.86 | 76.20 K | $88.27 M |
| 11/28/2025 | $7.07 | $7.17 (1.41%) | $7.21 | $7.00 | 34.80 K | $91.20 M |
| 11/26/2025 | $7.10 | $7.08 (-0.28%) | $7.19 | $6.93 | 65.30 K | $90.05 M |
| 11/25/2025 | $6.77 | $7.08 (4.58%) | $7.14 | $6.77 | 61.43 K | $90.05 M |
| 11/24/2025 | $6.67 | $6.77 (1.5%) | $6.90 | $6.67 | 31.50 K | $86.11 M |
| 11/21/2025 | $6.43 | $6.65 (3.42%) | $6.75 | $6.29 | 79.50 K | $84.58 M |
| 11/20/2025 | $6.52 | $6.47 (-0.77%) | $6.52 | $6.39 | 160.25 K | $82.29 M |
| 11/19/2025 | $6.47 | $6.43 (-0.62%) | $6.50 | $6.39 | 83.94 K | $81.78 M |
| 11/18/2025 | $6.34 | $6.43 (1.42%) | $6.56 | $6.26 | 87.30 K | $81.78 M |
| 11/17/2025 | $6.42 | $6.36 (-0.93%) | $6.57 | $6.36 | 175.50 K | $80.89 M |
| 11/14/2025 | $6.50 | $6.45 (-0.77%) | $6.58 | $6.32 | 72.60 K | $82.04 M |
| 11/13/2025 | $6.57 | $6.50 (-1.07%) | $6.75 | $6.46 | 52.20 K | $82.67 M |
| 11/12/2025 | $6.65 | $6.64 (-0.15%) | $6.80 | $6.61 | 49.90 K | $84.45 M |
| 11/11/2025 | $6.77 | $6.70 (-1.03%) | $6.79 | $6.63 | 33.50 K | $85.22 M |
| 11/10/2025 | $6.66 | $6.74 (1.2%) | $6.83 | $6.64 | 72.04 K | $85.73 M |
| 11/07/2025 | $6.60 | $6.56 (-0.61%) | $6.65 | $6.28 | 142.20 K | $83.44 M |
| 11/06/2025 | $6.88 | $6.60 (-4.07%) | $6.88 | $6.49 | 73.80 K | $83.95 M |
| 11/05/2025 | $6.61 | $6.85 (3.63%) | $6.85 | $6.54 | 65.90 K | $87.13 M |
| 11/04/2025 | $6.68 | $6.60 (-1.2%) | $6.74 | $6.53 | 52.40 K | $83.95 M |
| 11/03/2025 | $6.87 | $6.80 (-1.02%) | $6.93 | $6.66 | 36.72 K | $86.49 M |
| 10/31/2025 | $6.90 | $6.87 (-0.43%) | $6.91 | $6.55 | 153.52 K | $87.38 M |
| 10/30/2025 | $6.87 | $6.78 (-1.31%) | $7.20 | $6.70 | 61.51 K | $86.23 M |
| 10/29/2025 | $7.11 | $6.96 (-2.11%) | $7.37 | $6.90 | 163.00 K | $88.52 M |
| 10/28/2025 | $7.30 | $7.12 (-2.47%) | $7.62 | $7.11 | 79.70 K | $90.56 M |
| 10/27/2025 | $7.61 | $7.35 (-3.42%) | $7.81 | $7.35 | 30.80 K | $93.48 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.
