5 DAY PERFORMANCE
-12.64%
1 MONTH PERFORMANCE
-7.81%
3 MONTH PERFORMANCE
+4.12%
6 MONTH PERFORMANCE
+7.80%
YEAR-TO-DATE PERFORMANCE
+14.49%
1 YEAR PERFORMANCE
-15.15%
American Outdoor Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.05 | $9.97 (-0.8%) | $10.12 | $9.75 | 39.70 K | $125.11 M |
| 06/18/2026 | $9.88 | $10.13 (2.53%) | $10.16 | $9.84 | 59.50 K | $127.12 M |
| 06/17/2026 | $9.82 | $9.80 (-0.2%) | $10.16 | $9.72 | 26.92 K | $122.98 M |
| 06/16/2026 | $10.12 | $9.89 (-2.27%) | $10.25 | $9.58 | 39.90 K | $124.11 M |
| 06/15/2026 | $10.31 | $10.21 (-0.97%) | $10.62 | $9.99 | 32.90 K | $128.13 M |
| 06/12/2026 | $10.28 | $10.31 (0.29%) | $10.41 | $10.14 | 31.70 K | $129.38 M |
| 06/11/2026 | $10.27 | $10.29 (0.19%) | $10.39 | $10.01 | 25.10 K | $129.13 M |
| 06/10/2026 | $10.12 | $10.24 (1.19%) | $10.45 | $9.94 | 89.84 K | $128.50 M |
| 06/09/2026 | $10.01 | $10.16 (1.5%) | $10.49 | $9.23 | 55.13 K | $127.50 M |
| 06/08/2026 | $9.89 | $10.00 (1.11%) | $10.11 | $9.73 | 38.56 K | $125.49 M |
| 06/05/2026 | $9.78 | $9.81 (0.31%) | $9.98 | $9.74 | 28.60 K | $123.11 M |
| 06/04/2026 | $9.60 | $9.94 (3.54%) | $9.97 | $9.51 | 27.73 K | $124.74 M |
| 06/03/2026 | $9.81 | $9.60 (-2.14%) | $9.90 | $9.39 | 48.43 K | $120.47 M |
| 06/02/2026 | $10.31 | $9.88 (-4.17%) | $10.31 | $9.70 | 30.10 K | $123.98 M |
| 06/01/2026 | $9.92 | $10.34 (4.23%) | $10.40 | $9.86 | 45.80 K | $129.76 M |
| 05/29/2026 | $10.18 | $10.14 (-0.39%) | $10.42 | $10.02 | 38.73 K | $127.25 M |
| 05/28/2026 | $9.93 | $10.31 (3.83%) | $10.31 | $9.74 | 50.60 K | $129.38 M |
| 05/27/2026 | $9.80 | $9.90 (1.02%) | $10.11 | $9.43 | 71.50 K | $124.24 M |
| 05/26/2026 | $9.73 | $9.85 (1.23%) | $9.90 | $9.40 | 46.03 K | $123.61 M |
| 05/22/2026 | $9.74 | $9.60 (-1.44%) | $9.80 | $9.38 | 25.60 K | $120.47 M |
| 05/21/2026 | $9.07 | $9.66 (6.5%) | $9.84 | $9.06 | 88.30 K | $121.22 M |
| 05/20/2026 | $8.67 | $9.11 (5.07%) | $9.13 | $8.57 | 28.10 K | $114.32 M |
| 05/19/2026 | $8.85 | $8.67 (-2.03%) | $8.99 | $8.67 | 15.13 K | $108.80 M |
| 05/18/2026 | $8.67 | $8.96 (3.34%) | $9.15 | $8.67 | 24.54 K | $112.44 M |
| 05/15/2026 | $9.12 | $8.71 (-4.5%) | $9.12 | $8.66 | 23.80 K | $109.30 M |
| 05/14/2026 | $8.69 | $9.18 (5.64%) | $9.34 | $8.59 | 66.60 K | $115.20 M |
| 05/13/2026 | $8.92 | $8.72 (-2.24%) | $9.10 | $8.42 | 36.00 K | $109.43 M |
| 05/12/2026 | $9.17 | $8.93 (-2.62%) | $9.19 | $8.83 | 28.80 K | $112.06 M |
| 05/11/2026 | $9.28 | $9.28 (0%) | $9.56 | $9.10 | 42.54 K | $116.45 M |
| 05/08/2026 | $9.54 | $9.37 (-1.78%) | $9.78 | $9.30 | 27.80 K | $117.58 M |
| 05/07/2026 | $9.54 | $9.61 (0.73%) | $9.90 | $9.45 | 30.80 K | $120.60 M |
| 05/06/2026 | $9.71 | $9.55 (-1.65%) | $9.80 | $9.42 | 28.03 K | $119.84 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 |
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.
