-
5 DAY PERFORMANCE
+2.78% -
1 MONTH PERFORMANCE
+0.11% -
3 MONTH PERFORMANCE
+9.49% -
6 MONTH PERFORMANCE
+6.83% -
YEAR-TO-DATE PERFORMANCE
+9.88% -
1 YEAR PERFORMANCE
-5.62%
American Outdoor Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $9.05 | $9.07 (0.22%) | $9.20 | $8.82 | 21,760 | $116.69 M |
| 09/27/2024 | $8.94 | $9.05 (1.23%) | $9.07 | $8.84 | 9,500 | $116.43 M |
| 09/26/2024 | $8.99 | $8.98 (-0.11%) | $9.14 | $8.74 | 30,518 | $115.53 M |
| 09/25/2024 | $8.95 | $8.69 (-2.91%) | $9.01 | $8.67 | 10,330 | $111.80 M |
| 09/24/2024 | $9.04 | $9.03 (-0.11%) | $9.15 | $8.98 | 22,300 | $116.17 M |
| 09/23/2024 | $9.23 | $9.07 (-1.73%) | $9.29 | $8.54 | 21,533 | $116.69 M |
| 09/20/2024 | $9.00 | $9.34 (3.78%) | $9.35 | $9.00 | 44,800 | $120.16 M |
| 09/19/2024 | $8.65 | $9.05 (4.62%) | $9.19 | $8.50 | 63,806 | $116.43 M |
| 09/18/2024 | $8.41 | $8.44 (0.36%) | $8.79 | $8.41 | 22,358 | $108.58 M |
| 09/17/2024 | $8.46 | $8.49 (0.35%) | $8.66 | $8.38 | 29,700 | $109.22 M |
| 09/16/2024 | $8.80 | $8.49 (-3.52%) | $8.91 | $8.47 | 42,227 | $109.22 M |
| 09/13/2024 | $8.34 | $8.70 (4.32%) | $8.81 | $8.34 | 15,443 | $111.93 M |
| 09/12/2024 | $8.41 | $8.25 (-1.9%) | $8.56 | $8.24 | 28,543 | $106.14 M |
| 09/11/2024 | $8.43 | $8.58 (1.78%) | $8.59 | $8.19 | 12,900 | $110.38 M |
| 09/10/2024 | $8.53 | $8.34 (-2.23%) | $8.53 | $8.32 | 13,206 | $107.29 M |
| 09/09/2024 | $9.00 | $8.55 (-5%) | $9.03 | $8.42 | 18,548 | $110.00 M |
| 09/06/2024 | $9.03 | $9.09 (0.66%) | $9.27 | $8.44 | 11,501 | $116.94 M |
| 09/05/2024 | $9.20 | $9.11 (-0.98%) | $9.25 | $8.85 | 10,900 | $117.20 M |
| 09/04/2024 | $9.14 | $9.19 (0.55%) | $9.21 | $9.07 | 9,000 | $118.23 M |
| 09/03/2024 | $9.13 | $9.20 (0.77%) | $9.32 | $8.56 | 10,921 | $118.36 M |
| 08/30/2024 | $9.40 | $9.22 (-1.91%) | $9.41 | $9.11 | 14,700 | $118.00 M |
| 08/29/2024 | $9.18 | $9.29 (1.2%) | $9.30 | $9.11 | 6,606 | $118.89 M |
| 08/28/2024 | $9.26 | $9.34 (0.86%) | $9.41 | $9.10 | 15,400 | $119.53 M |
| 08/27/2024 | $9.19 | $9.36 (1.85%) | $9.50 | $9.13 | 17,731 | $119.79 M |
| 08/26/2024 | $9.15 | $9.11 (-0.44%) | $9.40 | $8.77 | 27,600 | $116.59 M |
| 08/23/2024 | $9.09 | $9.11 (0.22%) | $9.16 | $8.75 | 37,600 | $116.59 M |
| 08/22/2024 | $8.46 | $8.67 (2.48%) | $8.83 | $8.43 | 56,473 | $110.96 M |
| 08/21/2024 | $8.55 | $8.54 (-0.12%) | $8.70 | $8.47 | 7,626 | $109.29 M |
| 08/20/2024 | $8.29 | $8.55 (3.14%) | $8.83 | $8.27 | 24,106 | $109.42 M |
| 08/19/2024 | $8.40 | $8.35 (-0.6%) | $8.58 | $8.26 | 45,741 | $106.86 M |
| 08/16/2024 | $8.78 | $8.46 (-3.64%) | $8.90 | $8.41 | 27,720 | $108.27 M |
| 08/15/2024 | $8.75 | $8.73 (-0.23%) | $8.93 | $8.65 | 14,534 | $111.73 M |
| 08/14/2024 | $8.95 | $8.81 (-1.56%) | $9.11 | $8.79 | 21,400 | $112.75 M |
| 08/13/2024 | $8.93 | $8.95 (0.22%) | $9.04 | $8.68 | 16,100 | $114.54 M |
| 08/12/2024 | $8.90 | $8.82 (-0.9%) | $9.00 | $8.62 | 24,728 | $112.88 M |
| 08/09/2024 | $8.77 | $8.99 (2.51%) | $9.15 | $8.63 | 33,831 | $115.05 M |
| 08/08/2024 | $8.71 | $8.82 (1.26%) | $8.95 | $8.48 | 16,845 | $112.88 M |
| 08/07/2024 | $8.75 | $8.61 (-1.6%) | $9.02 | $8.61 | 13,903 | $110.19 M |
| 08/06/2024 | $8.99 | $8.85 (-1.56%) | $9.08 | $8.85 | 8,125 | $113.26 M |
| 08/05/2024 | $8.67 | $8.99 (3.69%) | $8.99 | $8.11 | 22,042 | $115.05 M |
| 08/02/2024 | $9.23 | $9.00 (-2.49%) | $9.42 | $8.86 | 12,109 | $115.18 M |
| 08/01/2024 | $9.30 | $9.37 (0.75%) | $9.38 | $9.15 | 10,318 | $119.92 M |
| 07/31/2024 | $9.74 | $9.32 (-4.31%) | $9.81 | $8.89 | 26,100 | $119.28 M |
| 07/30/2024 | $9.61 | $9.76 (1.56%) | $9.90 | $9.61 | 36,000 | $124.91 M |
| 07/29/2024 | $9.47 | $9.61 (1.48%) | $9.73 | $9.36 | 46,269 | $122.99 M |
| 07/26/2024 | $8.93 | $9.50 (6.38%) | $9.55 | $8.93 | 33,200 | $121.58 M |
| 07/25/2024 | $8.92 | $8.99 (0.78%) | $9.06 | $8.62 | 45,600 | $115.05 M |
| 07/24/2024 | $8.56 | $8.82 (3.04%) | $9.01 | $8.56 | 13,241 | $112.88 M |
| 07/23/2024 | $9.01 | $8.78 (-2.55%) | $9.10 | $8.76 | 17,334 | $112.37 M |
| 07/22/2024 | $9.05 | $9.09 (0.44%) | $9.14 | $8.81 | 13,761 | $116.33 M |
| 07/19/2024 | $9.17 | $9.08 (-0.98%) | $9.21 | $8.80 | 15,597 | $116.20 M |
| 07/18/2024 | $9.33 | $9.13 (-2.14%) | $9.33 | $9.13 | 7,454 | $116.84 M |
| 07/17/2024 | $9.30 | $9.30 (0%) | $9.44 | $9.15 | 19,675 | $119.02 M |
| 07/16/2024 | $9.18 | $9.30 (1.31%) | $9.40 | $9.18 | 20,035 | $119.02 M |
| 07/15/2024 | $9.30 | $9.15 (-1.61%) | $9.41 | $9.09 | 57,541 | $117.10 M |
| 07/12/2024 | $8.50 | $9.20 (8.24%) | $9.20 | $8.50 | 54,167 | $117.74 M |
| 07/11/2024 | $8.49 | $8.67 (2.12%) | $8.70 | $8.23 | 56,484 | $110.96 M |
| 07/10/2024 | $8.28 | $8.47 (2.29%) | $8.47 | $8.26 | 24,363 | $108.40 M |
| 07/09/2024 | $8.26 | $8.34 (0.97%) | $8.34 | $8.14 | 8,135 | $106.73 M |
| 07/08/2024 | $8.45 | $8.32 (-1.54%) | $8.46 | $8.25 | 38,513 | $106.48 M |
| 07/05/2024 | $8.35 | $8.33 (-0.24%) | $8.50 | $8.19 | 10,587 | $106.61 M |
| 07/03/2024 | $8.31 | $8.40 (1.08%) | $8.49 | $8.17 | 12,638 | $107.50 M |
| 07/02/2024 | $8.30 | $8.33 (0.36%) | $8.50 | $8.10 | 43,341 | $106.61 M |
| 07/01/2024 | $8.92 | $8.43 (-5.49%) | $8.98 | $8.43 | 40,729 | $107.89 M |