-
5 DAY PERFORMANCE
+2.53% -
1 MONTH PERFORMANCE
+0.11% -
3 MONTH PERFORMANCE
+9.25% -
6 MONTH PERFORMANCE
+15.61% -
YEAR-TO-DATE PERFORMANCE
+11.07% -
1 YEAR PERFORMANCE
+11.07%
American Outdoor Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $9.16 | $9.34 (1.97%) | $9.34 | $9.01 | 76,686 | $120.16 M |
| 11/19/2024 | $9.05 | $9.22 (1.88%) | $9.35 | $8.81 | 270,800 | $118.62 M |
| 11/18/2024 | $9.01 | $9.03 (0.22%) | $9.31 | $8.86 | 62,900 | $116.17 M |
| 11/15/2024 | $9.03 | $9.10 (0.78%) | $9.21 | $8.84 | 33,715 | $117.07 M |
| 11/14/2024 | $9.06 | $9.12 (0.66%) | $9.20 | $8.98 | 13,014 | $117.33 M |
| 11/13/2024 | $8.90 | $9.15 (2.81%) | $9.22 | $8.90 | 50,038 | $117.71 M |
| 11/12/2024 | $8.81 | $8.96 (1.7%) | $9.25 | $8.76 | 47,504 | $115.27 M |
| 11/11/2024 | $9.27 | $8.82 (-4.85%) | $9.27 | $8.79 | 44,242 | $113.47 M |
| 11/08/2024 | $9.31 | $9.29 (-0.21%) | $9.39 | $9.12 | 28,400 | $119.52 M |
| 11/07/2024 | $9.14 | $9.39 (2.74%) | $9.40 | $8.94 | 75,804 | $120.80 M |
| 11/06/2024 | $9.10 | $9.12 (0.22%) | $9.24 | $9.00 | 31,900 | $117.33 M |
| 11/05/2024 | $8.85 | $9.10 (2.82%) | $9.10 | $8.78 | 34,704 | $117.07 M |
| 11/04/2024 | $8.78 | $8.96 (2.05%) | $9.09 | $8.57 | 39,800 | $115.27 M |
| 11/01/2024 | $8.44 | $8.76 (3.79%) | $9.03 | $8.31 | 19,800 | $112.70 M |
| 10/31/2024 | $9.29 | $8.52 (-8.29%) | $9.29 | $8.14 | 98,000 | $109.61 M |
| 10/30/2024 | $9.28 | $9.25 (-0.32%) | $9.47 | $9.22 | 14,842 | $119.00 M |
| 10/29/2024 | $9.31 | $9.30 (-0.11%) | $9.44 | $9.22 | 25,126 | $119.64 M |
| 10/28/2024 | $9.32 | $9.30 (-0.21%) | $9.47 | $9.19 | 31,513 | $119.64 M |
| 10/25/2024 | $9.60 | $9.34 (-2.71%) | $9.60 | $9.27 | 20,900 | $120.16 M |
| 10/24/2024 | $9.41 | $9.54 (1.38%) | $9.54 | $9.25 | 20,521 | $122.73 M |
| 10/23/2024 | $9.23 | $9.35 (1.3%) | $9.43 | $8.96 | 21,600 | $120.29 M |
| 10/22/2024 | $9.32 | $9.22 (-1.07%) | $9.40 | $9.04 | 8,000 | $118.62 M |
| 10/21/2024 | $9.45 | $9.32 (-1.38%) | $9.54 | $9.24 | 39,114 | $119.90 M |
| 10/18/2024 | $9.44 | $9.35 (-0.95%) | $9.44 | $9.14 | 14,140 | $120.29 M |
| 10/17/2024 | $9.53 | $9.47 (-0.63%) | $9.53 | $9.18 | 23,800 | $121.83 M |
| 10/16/2024 | $9.32 | $9.54 (2.36%) | $9.54 | $9.10 | 58,121 | $122.73 M |
| 10/15/2024 | $9.18 | $9.19 (0.11%) | $9.55 | $9.13 | 26,926 | $118.23 M |
| 10/14/2024 | $9.30 | $9.10 (-2.15%) | $9.69 | $8.73 | 33,338 | $117.07 M |
| 10/11/2024 | $9.19 | $9.54 (3.81%) | $9.63 | $9.16 | 37,448 | $122.73 M |
| 10/10/2024 | $9.00 | $9.20 (2.22%) | $9.20 | $8.86 | 45,913 | $118.36 M |
| 10/09/2024 | $9.05 | $9.00 (-0.55%) | $9.05 | $8.78 | 14,349 | $115.79 M |
| 10/08/2024 | $9.18 | $9.00 (-1.96%) | $9.18 | $8.73 | 39,200 | $115.79 M |
| 10/07/2024 | $8.89 | $9.10 (2.36%) | $9.18 | $8.89 | 26,800 | $117.07 M |
| 10/04/2024 | $8.98 | $8.98 (0%) | $9.07 | $8.91 | 8,383 | $115.53 M |
| 10/03/2024 | $8.94 | $9.00 (0.67%) | $9.03 | $8.83 | 13,200 | $115.79 M |
| 10/02/2024 | $8.70 | $9.03 (3.79%) | $9.07 | $8.70 | 18,600 | $116.17 M |
| 10/01/2024 | $9.00 | $8.78 (-2.44%) | $9.11 | $8.78 | 17,669 | $112.95 M |
| 09/30/2024 | $9.05 | $9.22 (1.88%) | $9.23 | $8.82 | 21,800 | $118.62 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 |