5 DAY PERFORMANCE
-1.23%
1 MONTH PERFORMANCE
-12.00%
3 MONTH PERFORMANCE
-2.53%
6 MONTH PERFORMANCE
-32.97%
YEAR-TO-DATE PERFORMANCE
-31.69%
1 YEAR PERFORMANCE
+24.97%
American Outdoor Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/07/2025 | $10.50 | $10.42 (-0.76%) | $10.82 | $10.36 | 139.73 K | $133.00 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 |
| 05/13/2025 | $12.20 | $12.76 (4.59%) | $12.96 | $12.20 | 49.90 K | $162.87 M |
| 05/12/2025 | $12.29 | $12.12 (-1.38%) | $12.50 | $12.00 | 42.54 K | $154.70 M |
| 05/09/2025 | $11.63 | $11.73 (0.86%) | $12.03 | $11.52 | 34.40 K | $149.72 M |
| 05/08/2025 | $11.47 | $11.63 (1.39%) | $11.72 | $11.35 | 36.74 K | $148.45 M |
| 05/07/2025 | $11.38 | $11.47 (0.79%) | $11.58 | $11.32 | 24.63 K | $146.40 M |
| 05/06/2025 | $11.40 | $11.38 (-0.18%) | $11.60 | $11.22 | 37.70 K | $145.25 M |
| 05/05/2025 | $11.37 | $11.63 (2.29%) | $12.00 | $11.37 | 46.43 K | $148.45 M |
| 05/02/2025 | $11.16 | $11.56 (3.58%) | $11.57 | $10.76 | 46.40 K | $147.55 M |
| 05/01/2025 | $11.26 | $11.03 (-2.04%) | $11.39 | $10.99 | 26.55 K | $140.79 M |
| 04/30/2025 | $11.36 | $11.23 (-1.14%) | $11.73 | $10.93 | 27.90 K | $143.34 M |
| 04/29/2025 | $11.05 | $11.36 (2.81%) | $11.50 | $10.91 | 53.10 K | $145.00 M |
| 04/28/2025 | $10.64 | $11.16 (4.89%) | $11.27 | $10.45 | 76.90 K | $142.45 M |
| 04/25/2025 | $11.05 | $10.60 (-4.07%) | $11.05 | $10.46 | 60.10 K | $135.30 M |
| 04/24/2025 | $11.72 | $11.05 (-5.72%) | $11.76 | $11.01 | 50.50 K | $141.04 M |
| 04/23/2025 | $11.74 | $11.75 (0.09%) | $12.19 | $11.70 | 58.60 K | $149.98 M |
| 04/22/2025 | $11.02 | $11.39 (3.36%) | $11.45 | $10.52 | 59.49 K | $145.38 M |
| 04/21/2025 | $10.29 | $10.82 (5.15%) | $10.87 | $10.13 | 120.13 K | $138.11 M |
| 04/17/2025 | $10.27 | $10.41 (1.36%) | $10.50 | $10.06 | 52.00 K | $132.87 M |
| 04/16/2025 | $10.61 | $10.21 (-3.77%) | $10.79 | $10.19 | 33.51 K | $130.32 M |
| 04/15/2025 | $10.94 | $10.61 (-3.02%) | $10.98 | $10.61 | 75.11 K | $135.43 M |
| 04/14/2025 | $10.34 | $11.04 (6.77%) | $11.18 | $10.29 | 82.56 K | $140.91 M |
| 04/11/2025 | $10.91 | $10.20 (-6.51%) | $10.94 | $10.16 | 169.90 K | $130.19 M |
| 04/10/2025 | $11.38 | $11.02 (-3.16%) | $11.44 | $10.77 | 33.30 K | $140.66 M |
| 04/09/2025 | $10.55 | $11.68 (10.71%) | $12.05 | $10.33 | 67.90 K | $149.08 M |
| 04/08/2025 | $11.01 | $10.56 (-4.09%) | $11.49 | $10.40 | 55.00 K | $134.79 M |
| 04/07/2025 | $10.39 | $10.68 (2.79%) | $11.18 | $10.39 | 67.80 K | $136.32 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.
