5 DAY PERFORMANCE
-28.40%
1 MONTH PERFORMANCE
-36.42%
3 MONTH PERFORMANCE
-7.91%
6 MONTH PERFORMANCE
-3.91%
YEAR-TO-DATE PERFORMANCE
+14.49%
1 YEAR PERFORMANCE
-6.55%
American Outdoor Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $12.63 | $12.54 (-0.71%) | $12.68 | $12.40 | 54.66 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 |
| 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 |
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.
