5 DAY PERFORMANCE
-2.23%
1 MONTH PERFORMANCE
+6.21%
3 MONTH PERFORMANCE
-32.60%
6 MONTH PERFORMANCE
-39.52%
YEAR-TO-DATE PERFORMANCE
-54.00%
1 YEAR PERFORMANCE
-29.90%
American Outdoor Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $7.04 | $6.98 (-0.85%) | $7.04 | $6.97 | 23.43 K | $88.78 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%) | $7.14 | $6.86 | 76.20 K | $88.27 M |
| 11/28/2025 | $7.07 | $7.17 (1.41%) | $7.20 | $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 |
| 10/24/2025 | $7.59 | $7.60 (0.13%) | $7.73 | $7.31 | 36.90 K | $96.66 M |
| 10/23/2025 | $7.25 | $7.53 (3.86%) | $7.56 | $7.25 | 74.80 K | $95.77 M |
| 10/22/2025 | $7.40 | $7.23 (-2.3%) | $7.59 | $7.19 | 85.90 K | $91.96 M |
| 10/21/2025 | $7.41 | $7.39 (-0.27%) | $7.61 | $7.37 | 47.70 K | $93.99 M |
| 10/20/2025 | $7.53 | $7.43 (-1.33%) | $7.56 | $7.34 | 96.70 K | $94.50 M |
| 10/17/2025 | $7.53 | $7.43 (-1.33%) | $7.84 | $7.42 | 75.80 K | $94.50 M |
| 10/16/2025 | $7.71 | $7.53 (-2.33%) | $7.80 | $7.53 | 92.50 K | $95.77 M |
| 10/15/2025 | $7.97 | $7.72 (-3.14%) | $8.00 | $7.56 | 131.54 K | $98.19 M |
| 10/14/2025 | $7.61 | $7.91 (3.94%) | $8.04 | $7.60 | 66.30 K | $100.61 M |
| 10/13/2025 | $7.55 | $7.72 (2.25%) | $7.91 | $7.55 | 63.90 K | $98.19 M |
| 10/10/2025 | $7.97 | $7.52 (-5.65%) | $8.13 | $7.50 | 119.14 K | $95.65 M |
| 10/09/2025 | $8.20 | $8.00 (-2.44%) | $8.24 | $7.92 | 104.65 K | $101.75 M |
| 10/08/2025 | $8.11 | $8.24 (1.6%) | $8.43 | $8.00 | 90.44 K | $104.80 M |
| 10/07/2025 | $8.30 | $8.10 (-2.41%) | $8.38 | $7.95 | 135.13 K | $103.02 M |
| 10/06/2025 | $8.73 | $8.29 (-5.04%) | $8.91 | $8.25 | 101.13 K | $105.44 M |
| 10/03/2025 | $8.87 | $8.72 (-1.69%) | $8.95 | $8.59 | 136.02 K | $110.91 M |
| 10/02/2025 | $8.52 | $8.45 (-0.82%) | $8.61 | $8.34 | 56.00 K | $107.48 M |
| 10/01/2025 | $8.62 | $8.51 (-1.28%) | $8.64 | $8.25 | 79.10 K | $108.24 M |
| 09/30/2025 | $8.65 | $8.68 (0.35%) | $8.77 | $8.56 | 55.30 K | $110.40 M |
| 09/29/2025 | $8.64 | $8.70 (0.69%) | $8.87 | $8.52 | 55.21 K | $110.66 M |
| 09/26/2025 | $8.61 | $8.59 (-0.23%) | $8.67 | $8.44 | 51.93 K | $109.26 M |
| 09/25/2025 | $8.68 | $8.58 (-1.15%) | $8.76 | $8.56 | 44.20 K | $109.13 M |
| 09/24/2025 | $8.89 | $8.73 (-1.8%) | $9.08 | $8.65 | 57.30 K | $111.04 M |
| 09/23/2025 | $8.77 | $8.52 (-2.85%) | $8.88 | $8.40 | 99.10 K | $108.37 M |
| 09/22/2025 | $8.88 | $8.73 (-1.69%) | $9.05 | $8.70 | 98.83 K | $111.04 M |
| 09/19/2025 | $8.92 | $8.95 (0.34%) | $9.00 | $8.65 | 190.00 K | $113.84 M |
| 09/18/2025 | $8.67 | $8.92 (2.88%) | $8.98 | $8.67 | 47.70 K | $113.45 M |
| 09/17/2025 | $8.78 | $8.66 (-1.37%) | $9.11 | $8.61 | 78.60 K | $110.15 M |
| 09/16/2025 | $8.87 | $8.77 (-1.13%) | $8.92 | $8.69 | 48.80 K | $111.55 M |
| 09/15/2025 | $8.81 | $8.85 (0.45%) | $8.96 | $8.68 | 98.70 K | $112.56 M |
| 09/12/2025 | $8.92 | $8.81 (-1.23%) | $9.06 | $8.68 | 59.04 K | $112.05 M |
| 09/11/2025 | $8.77 | $8.94 (1.94%) | $8.98 | $8.59 | 97.25 K | $113.71 M |
| 09/10/2025 | $8.29 | $8.75 (5.55%) | $8.83 | $8.23 | 129.08 K | $111.29 M |
| 09/09/2025 | $8.31 | $8.31 (0%) | $8.43 | $8.15 | 113.12 K | $105.69 M |
| 09/08/2025 | $8.54 | $8.35 (-2.22%) | $8.73 | $8.35 | 106.46 K | $106.20 M |
| 09/05/2025 | $8.74 | $8.52 (-2.52%) | $9.12 | $8.10 | 385.25 K | $108.37 M |
| 09/04/2025 | $10.23 | $10.40 (1.66%) | $10.50 | $10.16 | 107.63 K | $132.28 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.
