American Outdoor Brands Inc (AOUT) Historical Stock Data
11.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AOUT is up 0.31% a day on average. There have been 17 days where American Outdoor Brands Inc closed green and 13 days where AOUT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 11.63 | 11.73 | ↑$0.10 (0.86%) | 11.52 | 12.03 | 34.36K |
| 2025-05-08 | 11.47 | 11.63 | ↑$0.16 (1.39%) | 11.35 | 11.72 | 36.74K |
| 2025-05-07 | 11.38 | 11.47 | ↑$0.09 (0.79%) | 11.32 | 11.58 | 24.63K |
| 2025-05-06 | 11.40 | 11.38 | ↓$0.02 (-0.18%) | 11.22 | 11.60 | 37.70K |
| 2025-05-05 | 11.37 | 11.63 | ↑$0.26 (2.29%) | 11.37 | 12.00 | 46.43K |
| 2025-05-02 | 11.16 | 11.56 | ↑$0.40 (3.58%) | 10.76 | 11.57 | 46.36K |
| 2025-05-01 | 11.26 | 11.03 | ↓$0.23 (-2.04%) | 10.99 | 11.39 | 26.55K |
| 2025-04-30 | 11.36 | 11.23 | ↓$0.14 (-1.19%) | 10.93 | 11.73 | 27.90K |
| 2025-04-29 | 11.05 | 11.36 | ↑$0.31 (2.81%) | 10.91 | 11.50 | 53.10K |
| 2025-04-28 | 10.64 | 11.16 | ↑$0.52 (4.89%) | 10.45 | 11.27 | 76.90K |
| 2025-04-25 | 11.05 | 10.60 | ↓$0.45 (-4.07%) | 10.46 | 11.05 | 60.08K |
| 2025-04-24 | 11.72 | 11.05 | ↓$0.67 (-5.72%) | 11.01 | 11.76 | 50.46K |
| 2025-04-23 | 11.74 | 11.75 | ↑$0.01 (0.09%) | 11.70 | 12.19 | 58.55K |
| 2025-04-22 | 11.02 | 11.39 | ↑$0.37 (3.36%) | 10.52 | 11.45 | 59.49K |
| 2025-04-21 | 10.29 | 10.82 | ↑$0.53 (5.15%) | 10.13 | 10.87 | 120.13K |
| 2025-04-17 | 10.27 | 10.41 | ↑$0.14 (1.36%) | 10.06 | 10.50 | 51.98K |
| 2025-04-16 | 10.61 | 10.21 | ↓$0.40 (-3.77%) | 10.19 | 10.79 | 33.51K |
| 2025-04-15 | 10.94 | 10.61 | ↓$0.33 (-3.02%) | 10.61 | 10.98 | 75.11K |
| 2025-04-14 | 10.34 | 11.04 | ↑$0.70 (6.77%) | 10.29 | 11.18 | 82.31K |
| 2025-04-11 | 10.91 | 10.20 | ↓$0.71 (-6.51%) | 10.16 | 10.94 | 169.88K |
| 2025-04-10 | 11.38 | 11.02 | ↓$0.36 (-3.16%) | 10.77 | 11.44 | 33.30K |
| 2025-04-09 | 10.55 | 11.68 | ↑$1.13 (10.71%) | 10.33 | 12.05 | 67.89K |
| 2025-04-08 | 11.01 | 10.56 | ↓$0.46 (-4.13%) | 10.40 | 11.49 | 54.95K |
| 2025-04-07 | 10.39 | 10.68 | ↑$0.29 (2.79%) | 10.39 | 11.18 | 67.80K |
| 2025-04-04 | 10.71 | 10.82 | ↑$0.11 (1.03%) | 10.34 | 11.06 | 54.87K |
| 2025-04-03 | 11.54 | 11.14 | ↓$0.40 (-3.51%) | 11.06 | 11.69 | 60.78K |
| 2025-04-02 | 11.94 | 12.21 | ↑$0.27 (2.26%) | 11.64 | 12.45 | 35.90K |
| 2025-04-01 | 12.12 | 12.09 | ↓$0.03 (-0.25%) | 11.67 | 12.53 | 86.94K |
| 2025-03-31 | 12.00 | 12.16 | ↑$0.16 (1.33%) | 11.73 | 12.42 | 45.66K |
| 2025-03-28 | 12.53 | 11.97 | ↓$0.56 (-4.47%) | 11.97 | 12.53 | 39.85K |
Create an account or log in to view more rows.
$AOUT what’s gonna happen now
$AOUT more calls coming in
$AOUT news?
$AOUT bought more
$AOUT has just been halted from trading due to volatility.
$AOUT the time is near
$AOUT already bouncing back.
$AOUT Powell save me
$AOUT pressure
$AOUT Momentum is building...