5 DAY PERFORMANCE
-42.19%
1 MONTH PERFORMANCE
-20.77%
3 MONTH PERFORMANCE
-12.64%
6 MONTH PERFORMANCE
+9.53%
YEAR-TO-DATE PERFORMANCE
+14.49%
1 YEAR PERFORMANCE
-1.12%
American Outdoor Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $15.93 | $16.42 (3.08%) | $16.76 | $15.81 | 125.20 K | $206.07 M |
| 09/17/2026 | $15.83 | $15.93 (0.63%) | $16.01 | $15.47 | 71.82 K | $199.92 M |
| 09/16/2026 | $15.42 | $15.44 (0.13%) | $15.92 | $15.27 | 67.90 K | $193.77 M |
| 09/15/2026 | $15.36 | $15.31 (-0.33%) | $15.41 | $14.92 | 95.30 K | $192.14 M |
| 09/14/2026 | $15.67 | $15.23 (-2.81%) | $15.68 | $15.14 | 86.30 K | $191.14 M |
| 09/11/2026 | $15.05 | $15.68 (4.19%) | $15.73 | $15.02 | 172.72 K | $196.78 M |
| 09/10/2026 | $14.85 | $15.03 (1.21%) | $15.41 | $14.38 | 110.97 K | $188.63 M |
| 09/09/2026 | $14.77 | $15.00 (1.56%) | $15.00 | $14.17 | 187.60 K | $188.25 M |
| 09/08/2026 | $14.66 | $14.77 (0.75%) | $16.09 | $13.85 | 833.71 K | $185.36 M |
| 09/04/2026 | $12.76 | $14.48 (13.48%) | $14.65 | $12.76 | 4.43 M | $181.72 M |
| 09/03/2026 | $9.97 | $10.01 (0.4%) | $10.16 | $9.74 | 315.00 K | $125.63 M |
| 09/02/2026 | $10.00 | $9.95 (-0.5%) | $10.25 | $9.87 | 35.70 K | $124.87 M |
| 09/01/2026 | $10.63 | $10.00 (-5.93%) | $10.63 | $9.91 | 32.20 K | $125.50 M |
| 08/31/2026 | $10.29 | $10.57 (2.72%) | $10.63 | $10.11 | 57.65 K | $132.65 M |
| 08/28/2026 | $10.28 | $10.38 (0.97%) | $10.79 | $10.15 | 29.40 K | $130.46 M |
| 08/27/2026 | $10.80 | $10.36 (-4.07%) | $10.80 | $10.36 | 25.00 K | $130.20 M |
| 08/26/2026 | $10.58 | $10.81 (2.17%) | $10.97 | $10.45 | 42.83 K | $135.86 M |
| 08/25/2026 | $11.27 | $10.61 (-5.86%) | $11.27 | $10.42 | 53.35 K | $133.35 M |
| 08/24/2026 | $11.19 | $11.28 (0.8%) | $11.52 | $11.15 | 56.35 K | $141.77 M |
| 08/21/2026 | $11.18 | $11.24 (0.54%) | $11.63 | $11.10 | 29.60 K | $141.26 M |
| 08/20/2026 | $11.46 | $11.17 (-2.53%) | $11.65 | $11.17 | 46.70 K | $140.38 M |
| 08/19/2026 | $11.60 | $11.53 (-0.6%) | $11.97 | $11.50 | 36.40 K | $144.91 M |
| 08/18/2026 | $12.14 | $11.53 (-5.02%) | $12.14 | $11.51 | 31.73 K | $144.91 M |
| 08/17/2026 | $12.81 | $12.12 (-5.39%) | $12.81 | $12.03 | 67.00 K | $152.32 M |
| 08/14/2026 | $12.91 | $12.81 (-0.77%) | $12.98 | $12.52 | 31.40 K | $161.00 M |
| 08/13/2026 | $12.75 | $12.89 (1.1%) | $12.99 | $12.49 | 43.76 K | $162.00 M |
| 08/12/2026 | $12.64 | $12.73 (0.71%) | $12.93 | $12.46 | 48.00 K | $159.99 M |
| 08/11/2026 | $12.91 | $12.72 (-1.47%) | $12.95 | $12.72 | 51.21 K | $159.86 M |
| 08/10/2026 | $12.44 | $12.76 (2.57%) | $13.06 | $12.24 | 60.83 K | $160.37 M |
| 08/07/2026 | $12.54 | $12.59 (0.4%) | $12.89 | $12.34 | 42.50 K | $158.23 M |
| 08/06/2026 | $12.68 | $12.54 (-1.1%) | $12.68 | $12.40 | 61.80 K | $157.60 M |
| 08/05/2026 | $12.65 | $12.57 (-0.63%) | $12.70 | $12.42 | 27.94 K | $157.98 M |
| 08/04/2026 | $12.89 | $12.59 (-2.33%) | $13.09 | $12.33 | 34.31 K | $158.23 M |
| 08/03/2026 | $12.49 | $12.85 (2.88%) | $13.21 | $12.49 | 50.92 K | $161.50 M |
| 07/31/2026 | $12.66 | $12.36 (-2.37%) | $12.66 | $12.24 | 51.20 K | $155.34 M |
| 07/30/2026 | $12.68 | $12.65 (-0.24%) | $13.00 | $12.56 | 53.80 K | $158.99 M |
| 07/29/2026 | $12.72 | $12.67 (-0.39%) | $12.99 | $12.49 | 50.15 K | $159.24 M |
| 07/28/2026 | $12.79 | $12.74 (-0.39%) | $13.00 | $12.47 | 46.21 K | $160.12 M |
| 07/27/2026 | $12.95 | $12.60 (-2.7%) | $13.47 | $12.49 | 120.00 K | $158.36 M |
| 07/24/2026 | $12.76 | $12.95 (1.49%) | $13.26 | $12.63 | 81.00 K | $162.76 M |
| 07/23/2026 | $13.47 | $12.80 (-4.97%) | $13.52 | $12.59 | 85.75 K | $160.87 M |
| 07/22/2026 | $13.78 | $13.56 (-1.6%) | $13.90 | $13.44 | 39.21 K | $170.42 M |
| 07/21/2026 | $13.63 | $13.81 (1.32%) | $14.00 | $13.29 | 54.53 K | $173.56 M |
| 07/20/2026 | $13.88 | $13.59 (-2.09%) | $14.10 | $13.33 | 121.14 K | $170.80 M |
| 07/17/2026 | $14.10 | $13.89 (-1.49%) | $14.41 | $13.78 | 108.46 K | $174.57 M |
| 07/16/2026 | $14.49 | $14.14 (-2.42%) | $14.74 | $14.02 | 63.32 K | $177.71 M |
| 07/15/2026 | $14.08 | $14.49 (2.91%) | $14.82 | $14.08 | 114.20 K | $182.11 M |
| 07/14/2026 | $14.19 | $14.09 (-0.7%) | $14.42 | $13.79 | 83.42 K | $177.08 M |
| 07/13/2026 | $14.41 | $14.21 (-1.39%) | $14.97 | $13.95 | 143.19 K | $178.59 M |
| 07/10/2026 | $14.19 | $14.34 (1.06%) | $14.78 | $14.16 | 143.00 K | $180.23 M |
| 07/09/2026 | $13.83 | $14.27 (3.18%) | $14.28 | $13.50 | 102.41 K | $179.35 M |
| 07/08/2026 | $13.91 | $13.93 (0.14%) | $14.25 | $13.65 | 88.50 K | $175.07 M |
| 07/07/2026 | $14.27 | $13.92 (-2.45%) | $14.47 | $13.57 | 99.70 K | $174.95 M |
| 07/06/2026 | $13.55 | $14.28 (5.39%) | $14.80 | $13.39 | 325.14 K | $179.47 M |
| 07/02/2026 | $12.54 | $13.37 (6.62%) | $13.56 | $12.54 | 132.33 K | $168.03 M |
| 07/01/2026 | $12.61 | $12.29 (-2.54%) | $12.63 | $11.54 | 138.55 K | $154.46 M |
| 06/30/2026 | $13.37 | $11.74 (-12.19%) | $13.47 | $11.74 | 129.20 K | $147.55 M |
| 06/29/2026 | $12.28 | $13.48 (9.77%) | $13.78 | $12.28 | 350.03 K | $169.42 M |
| 06/26/2026 | $10.50 | $11.60 (10.48%) | $12.75 | $9.98 | 1.81 M | $145.79 M |
| 06/25/2026 | $10.40 | $9.91 (-4.71%) | $10.50 | $9.79 | 172.91 K | $124.55 M |
| 06/24/2026 | $10.15 | $10.29 (1.38%) | $10.64 | $9.87 | 68.45 K | $129.32 M |
| 06/23/2026 | $9.97 | $10.17 (2.01%) | $10.24 | $9.70 | 31.00 K | $127.62 M |
| 06/22/2026 | $10.05 | $9.97 (-0.8%) | $10.12 | $9.75 | 46.75 K | $125.11 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.
