5 DAY PERFORMANCE
-7.81%
1 MONTH PERFORMANCE
-0.56%
3 MONTH PERFORMANCE
-3.91%
6 MONTH PERFORMANCE
+34.09%
YEAR-TO-DATE PERFORMANCE
+14.49%
1 YEAR PERFORMANCE
-22.23%
American Outdoor Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.52 | $9.54 (0.26%) | $9.80 | $9.49 | 21.58 K | $122.10 M |
| 05/05/2026 | $9.37 | $9.71 (3.63%) | $9.73 | $9.34 | 29.14 K | $121.85 M |
| 05/04/2026 | $9.59 | $9.36 (-2.4%) | $9.70 | $9.32 | 28.20 K | $117.46 M |
| 05/01/2026 | $9.49 | $9.60 (1.16%) | $9.63 | $9.32 | 22.10 K | $120.47 M |
| 04/30/2026 | $9.26 | $9.41 (1.62%) | $9.47 | $9.26 | 27.04 K | $118.09 M |
| 04/29/2026 | $9.53 | $9.33 (-2.1%) | $9.60 | $9.26 | 23.12 K | $117.08 M |
| 04/28/2026 | $9.49 | $9.61 (1.26%) | $9.77 | $9.46 | 23.50 K | $120.60 M |
| 04/27/2026 | $9.58 | $9.47 (-1.15%) | $9.69 | $9.41 | 22.30 K | $118.84 M |
| 04/24/2026 | $9.52 | $9.52 (0%) | $9.72 | $9.52 | 24.40 K | $119.47 M |
| 04/23/2026 | $9.25 | $9.66 (4.43%) | $9.84 | $9.19 | 55.30 K | $121.22 M |
| 04/22/2026 | $9.36 | $9.27 (-0.96%) | $9.42 | $9.18 | 27.43 K | $116.33 M |
| 04/21/2026 | $9.58 | $9.27 (-3.24%) | $9.85 | $9.18 | 40.40 K | $116.33 M |
| 04/20/2026 | $9.51 | $9.62 (1.16%) | $9.64 | $9.32 | 25.01 K | $120.72 M |
| 04/17/2026 | $9.48 | $9.63 (1.58%) | $9.71 | $9.45 | 37.53 K | $120.85 M |
| 04/16/2026 | $9.23 | $9.34 (1.19%) | $9.46 | $9.15 | 35.90 K | $117.21 M |
| 04/15/2026 | $9.42 | $9.31 (-1.17%) | $9.53 | $9.19 | 31.80 K | $116.83 M |
| 04/14/2026 | $9.20 | $9.50 (3.26%) | $9.53 | $9.05 | 35.12 K | $119.22 M |
| 04/13/2026 | $9.55 | $9.24 (-3.25%) | $9.55 | $9.16 | 24.01 K | $115.95 M |
| 04/10/2026 | $9.50 | $9.57 (0.74%) | $9.75 | $9.40 | 59.50 K | $120.09 M |
| 04/09/2026 | $9.40 | $9.63 (2.45%) | $9.63 | $9.00 | 39.88 K | $120.85 M |
| 04/08/2026 | $9.13 | $9.40 (2.96%) | $9.44 | $8.97 | 35.73 K | $117.96 M |
| 04/07/2026 | $8.77 | $8.81 (0.46%) | $9.00 | $8.73 | 27.60 K | $110.56 M |
| 04/06/2026 | $9.02 | $8.90 (-1.33%) | $9.07 | $8.71 | 34.62 K | $111.69 M |
| 04/02/2026 | $9.07 | $9.03 (-0.44%) | $9.41 | $8.92 | 54.20 K | $113.32 M |
| 04/01/2026 | $9.18 | $9.14 (-0.44%) | $9.30 | $8.97 | 51.10 K | $114.70 M |
| 03/31/2026 | $9.23 | $9.34 (1.19%) | $9.41 | $9.00 | 21.50 K | $117.21 M |
| 03/30/2026 | $9.10 | $9.11 (0.11%) | $9.24 | $8.61 | 36.00 K | $114.32 M |
| 03/27/2026 | $8.93 | $9.11 (2.02%) | $9.16 | $8.83 | 63.11 K | $114.32 M |
| 03/26/2026 | $8.97 | $9.04 (0.78%) | $9.09 | $8.80 | 36.60 K | $113.44 M |
| 03/25/2026 | $8.98 | $9.03 (0.56%) | $9.17 | $8.80 | 33.13 K | $113.32 M |
| 03/24/2026 | $8.32 | $8.86 (6.49%) | $8.93 | $8.32 | 42.85 K | $111.18 M |
| 03/23/2026 | $8.31 | $8.50 (2.29%) | $8.64 | $8.11 | 26.81 K | $106.67 M |
| 03/20/2026 | $8.24 | $8.08 (-1.94%) | $8.24 | $7.81 | 60.50 K | $101.40 M |
| 03/19/2026 | $7.97 | $8.12 (1.88%) | $8.12 | $7.84 | 46.98 K | $101.90 M |
| 03/18/2026 | $8.17 | $8.12 (-0.61%) | $8.44 | $8.03 | 105.10 K | $101.90 M |
| 03/17/2026 | $8.27 | $8.20 (-0.85%) | $8.52 | $8.20 | 39.44 K | $102.90 M |
| 03/16/2026 | $8.02 | $8.20 (2.24%) | $8.28 | $8.01 | 49.50 K | $102.90 M |
| 03/13/2026 | $8.47 | $8.00 (-5.55%) | $8.47 | $7.82 | 64.15 K | $100.39 M |
| 03/12/2026 | $8.49 | $8.56 (0.82%) | $8.64 | $7.75 | 89.48 K | $107.42 M |
| 03/11/2026 | $8.72 | $8.65 (-0.8%) | $8.80 | $8.64 | 40.31 K | $108.55 M |
| 03/10/2026 | $8.73 | $8.81 (0.92%) | $9.02 | $8.73 | 26.33 K | $110.56 M |
| 03/09/2026 | $8.66 | $8.85 (2.19%) | $8.87 | $8.48 | 58.30 K | $111.06 M |
| 03/06/2026 | $9.02 | $8.85 (-1.88%) | $9.11 | $8.56 | 62.74 K | $111.84 M |
| 03/05/2026 | $8.90 | $9.02 (1.35%) | $9.15 | $8.74 | 42.72 K | $113.99 M |
| 03/04/2026 | $8.88 | $8.96 (0.9%) | $9.33 | $8.79 | 58.00 K | $113.23 M |
| 03/03/2026 | $8.68 | $8.83 (1.73%) | $9.00 | $8.63 | 25.86 K | $111.58 M |
| 03/02/2026 | $8.88 | $9.00 (1.35%) | $9.09 | $8.78 | 27.84 K | $113.73 M |
| 02/27/2026 | $9.12 | $9.10 (-0.22%) | $9.55 | $8.86 | 31.56 K | $115.00 M |
| 02/26/2026 | $9.37 | $9.25 (-1.28%) | $9.57 | $8.93 | 36.90 K | $116.89 M |
| 02/25/2026 | $9.17 | $9.39 (2.4%) | $9.39 | $9.07 | 42.40 K | $118.66 M |
| 02/24/2026 | $8.97 | $9.08 (1.23%) | $9.19 | $8.97 | 36.60 K | $114.74 M |
| 02/23/2026 | $9.26 | $8.95 (-3.35%) | $9.26 | $8.84 | 69.90 K | $113.10 M |
| 02/20/2026 | $9.03 | $9.39 (3.99%) | $9.41 | $9.00 | 45.90 K | $118.66 M |
| 02/19/2026 | $8.99 | $9.03 (0.44%) | $9.08 | $8.70 | 29.20 K | $114.11 M |
| 02/18/2026 | $8.58 | $9.05 (5.48%) | $9.14 | $8.58 | 42.60 K | $114.36 M |
| 02/17/2026 | $8.70 | $8.68 (-0.23%) | $8.95 | $8.50 | 32.32 K | $109.69 M |
| 02/13/2026 | $8.50 | $8.68 (2.12%) | $8.84 | $8.35 | 31.84 K | $109.69 M |
| 02/12/2026 | $8.63 | $8.48 (-1.74%) | $9.00 | $8.42 | 106.90 K | $107.16 M |
| 02/11/2026 | $8.93 | $8.63 (-3.36%) | $9.06 | $8.27 | 69.41 K | $109.06 M |
| 02/10/2026 | $9.34 | $8.92 (-4.5%) | $9.58 | $8.91 | 88.10 K | $112.72 M |
| 02/09/2026 | $9.17 | $9.29 (1.31%) | $9.35 | $9.11 | 57.40 K | $117.40 M |
| 02/06/2026 | $9.27 | $9.21 (-0.65%) | $9.36 | $9.12 | 41.10 K | $116.39 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.
