5 DAY PERFORMANCE
+15.03%
1 MONTH PERFORMANCE
-4.00%
3 MONTH PERFORMANCE
+5.52%
6 MONTH PERFORMANCE
+94.79%
YEAR-TO-DATE PERFORMANCE
+5.45%
1 YEAR PERFORMANCE
+86.00%
American Outdoor Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $12.45 | $12.60 (1.2%) | $12.80 | $12.34 | 15,315 | $161.66 M |
| 03/11/2025 | $12.50 | $12.41 (-0.72%) | $12.90 | $12.37 | 76,073 | $158.40 M |
| 03/10/2025 | $13.87 | $12.75 (-8.07%) | $13.90 | $12.75 | 83,400 | $162.74 M |
| 03/07/2025 | $15.67 | $13.97 (-10.85%) | $15.67 | $12.77 | 139,300 | $178.31 M |
| 03/06/2025 | $15.38 | $15.09 (-1.89%) | $15.45 | $14.68 | 74,322 | $192.61 M |
| 03/05/2025 | $14.70 | $15.53 (5.65%) | $15.53 | $14.62 | 62,719 | $198.22 M |
| 03/04/2025 | $15.47 | $14.67 (-5.17%) | $15.47 | $14.67 | 63,471 | $187.25 M |
| 03/03/2025 | $15.99 | $15.67 (-2%) | $16.49 | $15.55 | 40,000 | $200.01 M |
| 02/28/2025 | $15.91 | $15.90 (-0.06%) | $16.42 | $15.33 | 59,100 | $204.47 M |
| 02/27/2025 | $16.53 | $16.03 (-3.02%) | $16.66 | $15.96 | 46,300 | $206.15 M |
| 02/26/2025 | $16.07 | $16.38 (1.93%) | $16.46 | $15.90 | 71,112 | $210.65 M |
| 02/25/2025 | $16.00 | $15.79 (-1.31%) | $16.24 | $15.79 | 70,525 | $203.06 M |
| 02/24/2025 | $15.60 | $15.82 (1.41%) | $15.89 | $15.34 | 95,568 | $203.45 M |
| 02/21/2025 | $16.87 | $15.65 (-7.23%) | $16.87 | $15.64 | 54,500 | $201.26 M |
| 02/20/2025 | $17.05 | $16.84 (-1.23%) | $17.08 | $16.34 | 61,800 | $216.56 M |
| 02/19/2025 | $17.27 | $16.99 (-1.62%) | $17.40 | $16.86 | 37,900 | $218.49 M |
| 02/18/2025 | $17.20 | $17.33 (0.76%) | $17.33 | $16.93 | 57,843 | $222.86 M |
| 02/14/2025 | $17.00 | $17.20 (1.18%) | $17.52 | $17.00 | 56,040 | $221.19 M |
| 02/13/2025 | $16.64 | $17.00 (2.16%) | $17.00 | $16.64 | 35,800 | $218.62 M |
| 02/12/2025 | $16.09 | $16.74 (4.04%) | $16.82 | $15.63 | 72,933 | $215.28 M |
| 02/11/2025 | $16.80 | $16.22 (-3.45%) | $16.92 | $16.17 | 58,000 | $208.59 M |
| 02/10/2025 | $16.94 | $16.79 (-0.89%) | $17.20 | $16.61 | 44,010 | $215.92 M |
| 02/07/2025 | $17.60 | $16.94 (-3.75%) | $17.60 | $16.90 | 153,800 | $217.85 M |
| 02/06/2025 | $17.67 | $17.76 (0.51%) | $17.85 | $16.84 | 77,613 | $228.39 M |
| 02/05/2025 | $17.44 | $17.48 (0.23%) | $17.76 | $16.01 | 82,118 | $224.79 M |
| 02/04/2025 | $16.41 | $17.44 (6.28%) | $17.78 | $16.40 | 81,900 | $224.28 M |
| 02/03/2025 | $16.26 | $16.52 (1.6%) | $16.95 | $16.01 | 69,300 | $212.45 M |
| 01/31/2025 | $17.20 | $17.18 (-0.12%) | $17.91 | $17.11 | 103,700 | $220.93 M |
| 01/30/2025 | $16.88 | $17.17 (1.72%) | $17.33 | $16.33 | 39,330 | $220.81 M |
| 01/29/2025 | $17.22 | $16.75 (-2.73%) | $17.22 | $16.69 | 27,416 | $215.41 M |
| 01/28/2025 | $16.11 | $17.15 (6.46%) | $17.45 | $15.70 | 90,121 | $220.55 M |
| 01/27/2025 | $16.54 | $16.15 (-2.36%) | $16.70 | $16.15 | 48,600 | $207.69 M |
| 01/24/2025 | $16.40 | $16.74 (2.07%) | $16.89 | $16.05 | 52,300 | $215.28 M |
| 01/23/2025 | $16.78 | $16.57 (-1.25%) | $17.05 | $16.32 | 94,703 | $213.09 M |
| 01/22/2025 | $16.73 | $16.77 (0.24%) | $17.08 | $16.73 | 49,621 | $215.66 M |
| 01/21/2025 | $16.69 | $16.73 (0.24%) | $16.98 | $16.40 | 90,100 | $215.15 M |
| 01/17/2025 | $16.11 | $16.69 (3.6%) | $16.83 | $15.86 | 89,827 | $214.63 M |
| 01/16/2025 | $16.30 | $16.24 (-0.37%) | $16.51 | $15.82 | 66,000 | $208.85 M |
| 01/15/2025 | $14.83 | $16.39 (10.52%) | $16.40 | $14.83 | 99,445 | $210.78 M |
| 01/14/2025 | $15.43 | $14.78 (-4.21%) | $15.54 | $14.68 | 53,733 | $190.07 M |
| 01/13/2025 | $14.86 | $15.33 (3.16%) | $15.50 | $14.78 | 51,221 | $197.14 M |
| 01/10/2025 | $15.46 | $14.96 (-3.23%) | $15.68 | $14.96 | 50,900 | $192.39 M |
| 01/08/2025 | $15.51 | $15.56 (0.32%) | $15.69 | $14.84 | 47,200 | $200.10 M |
| 01/07/2025 | $16.15 | $15.53 (-3.84%) | $16.33 | $15.41 | 58,100 | $199.72 M |
| 01/06/2025 | $15.77 | $16.07 (1.9%) | $16.73 | $15.77 | 202,124 | $206.66 M |
| 01/03/2025 | $15.03 | $15.74 (4.72%) | $15.79 | $14.78 | 117,747 | $202.42 M |
| 01/02/2025 | $15.52 | $15.03 (-3.16%) | $15.68 | $14.74 | 139,300 | $193.29 M |
| 12/31/2024 | $14.99 | $15.24 (1.67%) | $15.52 | $14.85 | 79,000 | $195.99 M |
| 12/30/2024 | $14.71 | $14.91 (1.36%) | $14.97 | $14.25 | 90,117 | $191.74 M |
| 12/27/2024 | $15.30 | $14.94 (-2.35%) | $15.30 | $14.65 | 40,500 | $192.13 M |
| 12/26/2024 | $14.94 | $15.40 (3.08%) | $15.47 | $14.86 | 38,500 | $198.04 M |
| 12/24/2024 | $15.04 | $15.09 (0.33%) | $15.13 | $14.73 | 24,529 | $194.06 M |
| 12/23/2024 | $14.98 | $14.94 (-0.27%) | $15.10 | $14.81 | 49,811 | $192.13 M |
| 12/20/2024 | $15.11 | $14.98 (-0.86%) | $15.40 | $14.93 | 51,100 | $192.64 M |
| 12/19/2024 | $14.77 | $14.96 (1.29%) | $15.16 | $14.39 | 86,415 | $192.39 M |
| 12/18/2024 | $15.24 | $14.76 (-3.15%) | $16.00 | $14.76 | 118,800 | $189.81 M |
| 12/17/2024 | $15.00 | $15.15 (1%) | $15.24 | $14.75 | 73,300 | $194.83 M |
| 12/16/2024 | $14.96 | $15.01 (0.33%) | $15.49 | $14.58 | 79,500 | $193.03 M |
| 12/13/2024 | $15.07 | $15.07 (0%) | $15.30 | $14.96 | 76,500 | $193.80 M |
| 12/12/2024 | $14.78 | $15.23 (3.04%) | $15.38 | $14.50 | 100,881 | $195.86 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.
