5 DAY PERFORMANCE
+0.21%
1 MONTH PERFORMANCE
+2.17%
3 MONTH PERFORMANCE
+37.37%
6 MONTH PERFORMANCE
-6.83%
YEAR-TO-DATE PERFORMANCE
+21.73%
1 YEAR PERFORMANCE
-40.82%
American Outdoor Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $9.53 | $9.01 (-5.46%) | $9.58 | $8.95 | 79.70 K | $113.86 M |
| 02/04/2026 | $9.52 | $9.57 (0.53%) | $9.97 | $9.52 | 107.00 K | $120.94 M |
| 02/03/2026 | $9.24 | $9.41 (1.84%) | $9.43 | $8.80 | 137.40 K | $118.91 M |
| 02/02/2026 | $9.01 | $9.21 (2.22%) | $9.38 | $8.91 | 61.80 K | $116.39 M |
| 01/30/2026 | $8.66 | $9.06 (4.62%) | $9.07 | $8.66 | 45.20 K | $114.49 M |
| 01/29/2026 | $8.68 | $8.78 (1.15%) | $8.82 | $8.32 | 30.60 K | $110.95 M |
| 01/28/2026 | $8.75 | $8.58 (-1.94%) | $8.84 | $8.41 | 50.07 K | $108.43 M |
| 01/27/2026 | $8.62 | $8.65 (0.35%) | $9.07 | $8.56 | 31.45 K | $109.31 M |
| 01/26/2026 | $8.48 | $8.60 (1.42%) | $8.64 | $8.41 | 22.15 K | $108.68 M |
| 01/23/2026 | $8.69 | $8.46 (-2.65%) | $8.90 | $8.37 | 46.60 K | $106.91 M |
| 01/22/2026 | $8.62 | $8.77 (1.74%) | $9.00 | $8.62 | 36.22 K | $110.83 M |
| 01/21/2026 | $8.64 | $8.60 (-0.46%) | $9.00 | $8.40 | 56.50 K | $108.68 M |
| 01/20/2026 | $9.40 | $8.64 (-8.09%) | $9.40 | $8.50 | 81.40 K | $109.18 M |
| 01/16/2026 | $9.94 | $9.51 (-4.33%) | $9.98 | $9.46 | 68.31 K | $120.18 M |
| 01/15/2026 | $9.61 | $9.93 (3.33%) | $9.99 | $9.44 | 84.70 K | $125.49 M |
| 01/14/2026 | $9.42 | $9.64 (2.34%) | $9.69 | $9.37 | 43.98 K | $121.82 M |
| 01/13/2026 | $9.50 | $9.39 (-1.16%) | $9.59 | $9.26 | 69.44 K | $118.66 M |
| 01/12/2026 | $9.00 | $9.41 (4.56%) | $9.47 | $8.74 | 116.30 K | $118.91 M |
| 01/09/2026 | $8.74 | $9.00 (2.97%) | $9.12 | $8.50 | 83.84 K | $113.73 M |
| 01/08/2026 | $8.23 | $8.64 (4.98%) | $8.96 | $8.20 | 110.41 K | $109.18 M |
| 01/07/2026 | $8.32 | $8.25 (-0.84%) | $8.34 | $8.03 | 53.50 K | $104.26 M |
| 01/06/2026 | $8.10 | $8.37 (3.33%) | $8.41 | $8.00 | 49.10 K | $105.77 M |
| 01/05/2026 | $7.87 | $8.18 (3.94%) | $8.69 | $7.82 | 98.34 K | $103.37 M |
| 01/02/2026 | $7.79 | $7.92 (1.67%) | $8.42 | $7.65 | 70.82 K | $100.09 M |
| 12/31/2025 | $8.00 | $7.73 (-3.37%) | $8.21 | $7.68 | 58.70 K | $97.68 M |
| 12/30/2025 | $8.18 | $8.03 (-1.83%) | $8.22 | $7.89 | 33.00 K | $101.48 M |
| 12/29/2025 | $8.27 | $8.22 (-0.6%) | $8.43 | $8.08 | 72.75 K | $103.88 M |
| 12/26/2025 | $8.07 | $8.28 (2.6%) | $8.28 | $8.02 | 50.31 K | $104.63 M |
| 12/24/2025 | $8.19 | $8.07 (-1.47%) | $8.37 | $8.06 | 39.50 K | $101.98 M |
| 12/23/2025 | $8.23 | $8.21 (-0.24%) | $8.38 | $8.10 | 90.60 K | $103.75 M |
| 12/22/2025 | $8.43 | $8.31 (-1.42%) | $8.68 | $8.26 | 73.95 K | $105.01 M |
| 12/19/2025 | $8.36 | $8.42 (0.72%) | $8.66 | $8.19 | 143.90 K | $106.40 M |
| 12/18/2025 | $8.24 | $8.36 (1.46%) | $8.40 | $8.15 | 99.80 K | $105.65 M |
| 12/17/2025 | $7.98 | $8.18 (2.51%) | $8.25 | $7.76 | 102.03 K | $103.37 M |
| 12/16/2025 | $7.58 | $8.00 (5.54%) | $8.07 | $7.57 | 106.41 K | $101.10 M |
| 12/15/2025 | $7.86 | $7.70 (-2.04%) | $8.10 | $7.63 | 103.70 K | $97.30 M |
| 12/12/2025 | $7.90 | $7.89 (-0.13%) | $7.95 | $7.61 | 137.70 K | $99.71 M |
| 12/11/2025 | $7.88 | $7.94 (0.76%) | $8.06 | $7.65 | 102.90 K | $100.34 M |
| 12/10/2025 | $8.10 | $8.04 (-0.74%) | $8.16 | $7.65 | 190.85 K | $101.60 M |
| 12/09/2025 | $7.22 | $7.70 (6.65%) | $7.90 | $7.22 | 258.80 K | $97.30 M |
| 12/08/2025 | $7.15 | $7.20 (0.7%) | $7.55 | $7.04 | 103.50 K | $90.99 M |
| 12/05/2025 | $7.06 | $7.11 (0.71%) | $7.47 | $7.06 | 61.75 K | $90.43 M |
| 12/04/2025 | $6.84 | $7.05 (3.07%) | $7.17 | $6.71 | 85.51 K | $89.67 M |
| 12/03/2025 | $6.87 | $7.09 (3.2%) | $7.10 | $6.84 | 68.90 K | $90.18 M |
| 12/02/2025 | $6.91 | $6.85 (-0.87%) | $6.95 | $6.65 | 58.43 K | $87.13 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.
