5 DAY PERFORMANCE
-51.16%
1 MONTH PERFORMANCE
-46.69%
3 MONTH PERFORMANCE
-29.59%
6 MONTH PERFORMANCE
-8.86%
YEAR-TO-DATE PERFORMANCE
+14.49%
1 YEAR PERFORMANCE
+29.20%
American Outdoor Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $17.92 | $17.97 (0.25%) | $17.97 | $17.70 | 1.84 K | |
| 11/04/2026 | $18.12 | $17.92 (-1.1%) | $18.78 | $17.76 | 174.62 K | $224.90 M |
| 11/03/2026 | $18.62 | $18.06 (-3.01%) | $19.22 | $17.90 | 203.80 K | $226.65 M |
| 11/02/2026 | $18.15 | $18.44 (1.6%) | $19.50 | $18.15 | 281.82 K | $231.42 M |
| 10/30/2026 | $18.24 | $18.12 (-0.66%) | $18.47 | $17.89 | 160.35 K | $227.41 M |
| 10/29/2026 | $18.27 | $18.35 (0.44%) | $18.48 | $17.61 | 262.50 K | $230.29 M |
| 10/28/2026 | $17.93 | $18.08 (0.84%) | $18.48 | $17.63 | 159.80 K | $226.90 M |
| 10/27/2026 | $17.99 | $17.98 (-0.06%) | $18.40 | $17.56 | 73.32 K | $225.65 M |
| 10/26/2026 | $17.38 | $18.02 (3.68%) | $18.13 | $17.11 | 118.20 K | $226.15 M |
| 10/23/2026 | $17.36 | $17.35 (-0.06%) | $17.59 | $17.15 | 77.02 K | $217.74 M |
| 10/22/2026 | $17.87 | $17.43 (-2.46%) | $18.36 | $17.21 | 215.85 K | $218.75 M |
| 10/21/2026 | $17.83 | $17.81 (-0.11%) | $18.05 | $17.48 | 187.94 K | $223.52 M |
| 10/20/2026 | $17.79 | $17.87 (0.45%) | $18.18 | $17.63 | 62.90 K | $224.27 M |
| 10/19/2026 | $18.05 | $17.75 (-1.66%) | $18.30 | $17.73 | 120.91 K | $222.76 M |
| 10/16/2026 | $17.94 | $18.06 (0.67%) | $18.47 | $17.82 | 254.80 K | $226.65 M |
| 10/15/2026 | $17.55 | $17.76 (1.2%) | $17.83 | $17.08 | 118.45 K | $222.89 M |
| 10/14/2026 | $16.96 | $17.51 (3.24%) | $17.65 | $16.83 | 119.94 K | $219.75 M |
| 10/13/2026 | $16.93 | $17.01 (0.47%) | $17.31 | $16.39 | 94.91 K | $213.48 M |
| 10/12/2026 | $16.38 | $16.44 (0.37%) | $16.55 | $16.14 | 75.15 K | $206.32 M |
| 10/09/2026 | $16.30 | $16.50 (1.23%) | $16.55 | $16.08 | 84.80 K | $207.08 M |
| 10/08/2026 | $16.07 | $16.30 (1.43%) | $16.46 | $15.99 | 59.10 K | $204.57 M |
| 10/07/2026 | $15.90 | $16.07 (1.07%) | $16.42 | $15.90 | 81.25 K | $201.68 M |
| 10/06/2026 | $16.68 | $16.09 (-3.54%) | $16.68 | $15.95 | 58.60 K | $201.93 M |
| 10/05/2026 | $16.31 | $16.60 (1.78%) | $16.84 | $15.91 | 138.97 K | $208.33 M |
| 10/02/2026 | $16.73 | $16.35 (-2.27%) | $17.08 | $16.07 | 160.90 K | $205.19 M |
| 10/01/2026 | $16.20 | $16.04 (-0.99%) | $16.34 | $15.70 | 160.00 K | $201.30 M |
| 09/30/2026 | $16.92 | $16.20 (-4.26%) | $17.12 | $15.95 | 167.90 K | $203.31 M |
| 09/29/2026 | $17.18 | $16.90 (-1.63%) | $17.24 | $16.84 | 78.98 K | $212.09 M |
| 09/28/2026 | $17.48 | $17.08 (-2.29%) | $17.68 | $16.89 | 103.54 K | $214.35 M |
| 09/25/2026 | $17.05 | $17.55 (2.93%) | $17.69 | $16.88 | 153.97 K | $220.25 M |
| 09/24/2026 | $16.40 | $17.03 (3.84%) | $17.31 | $16.39 | 117.35 K | $213.73 M |
| 09/23/2026 | $16.58 | $16.51 (-0.42%) | $16.88 | $16.37 | 69.20 K | $207.20 M |
| 09/22/2026 | $17.00 | $16.68 (-1.88%) | $17.00 | $16.43 | 104.95 K | $209.33 M |
| 09/21/2026 | $16.83 | $16.83 (0%) | $16.99 | $16.25 | 298.25 K | $211.22 M |
| 09/18/2026 | $15.93 | $16.42 (3.08%) | $16.76 | $15.81 | 125.92 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 |
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.
