American Outdoor Brands Inc (AOUT) Historical Stock Data
7.70 ↓0.19 (-2.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AOUT is up 0.49% a day on average. There have been 13 days where American Outdoor Brands Inc closed green and 17 days where AOUT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 7.86 | 7.70 | ↓$0.16 (-2.04%) | 7.63 | 8.10 | 103.68K |
| 2025-12-12 | 7.90 | 7.89 | ↓$0.01 (-0.13%) | 7.61 | 7.95 | 137.68K |
| 2025-12-11 | 7.88 | 7.94 | ↑$0.06 (0.76%) | 7.65 | 8.06 | 102.89K |
| 2025-12-10 | 8.10 | 8.04 | ↓$0.06 (-0.74%) | 7.65 | 8.16 | 190.85K |
| 2025-12-09 | 7.22 | 7.70 | ↑$0.48 (6.65%) | 7.22 | 7.90 | 258.73K |
| 2025-12-08 | 7.15 | 7.20 | ↑$0.05 (0.70%) | 7.04 | 7.55 | 103.48K |
| 2025-12-05 | 7.06 | 7.11 | ↑$0.05 (0.71%) | 7.06 | 7.47 | 61.75K |
| 2025-12-04 | 6.84 | 7.05 | ↑$0.21 (3.07%) | 6.71 | 7.17 | 85.51K |
| 2025-12-03 | 6.87 | 7.09 | ↑$0.22 (3.20%) | 6.84 | 7.10 | 68.89K |
| 2025-12-02 | 6.91 | 6.85 | ↓$0.06 (-0.87%) | 6.65 | 6.95 | 58.43K |
| 2025-12-01 | 7.04 | 6.94 | ↓$0.10 (-1.42%) | 6.86 | 7.15 | 76.17K |
| 2025-11-28 | 7.07 | 7.17 | ↑$0.10 (1.41%) | 7.00 | 7.21 | 34.80K |
| 2025-11-26 | 7.10 | 7.08 | ↓$0.02 (-0.28%) | 6.93 | 7.19 | 65.26K |
| 2025-11-25 | 6.77 | 7.08 | ↑$0.31 (4.58%) | 6.77 | 7.14 | 61.43K |
| 2025-11-24 | 6.67 | 6.77 | ↑$0.10 (1.50%) | 6.67 | 6.90 | 31.50K |
| 2025-11-21 | 6.43 | 6.65 | ↑$0.22 (3.42%) | 6.29 | 6.75 | 79.48K |
| 2025-11-20 | 6.52 | 6.47 | ↓$0.05 (-0.77%) | 6.39 | 6.52 | 160.25K |
| 2025-11-19 | 6.47 | 6.43 | ↓$0.04 (-0.62%) | 6.39 | 6.50 | 83.94K |
| 2025-11-18 | 6.34 | 6.43 | ↑$0.09 (1.42%) | 6.26 | 6.56 | 87.29K |
| 2025-11-17 | 6.42 | 6.36 | ↓$0.06 (-0.93%) | 6.36 | 6.57 | 175.50K |
| 2025-11-14 | 6.50 | 6.45 | ↓$0.05 (-0.77%) | 6.32 | 6.58 | 72.58K |
| 2025-11-13 | 6.57 | 6.50 | ↓$0.07 (-1.07%) | 6.46 | 6.75 | 52.15K |
| 2025-11-12 | 6.65 | 6.64 | ↓$0.01 (-0.15%) | 6.61 | 6.80 | 49.86K |
| 2025-11-11 | 6.77 | 6.70 | ↓$0.07 (-1.03%) | 6.63 | 6.79 | 33.48K |
| 2025-11-10 | 6.66 | 6.74 | ↑$0.08 (1.20%) | 6.64 | 6.83 | 72.04K |
| 2025-11-07 | 6.60 | 6.56 | ↓$0.04 (-0.61%) | 6.28 | 6.65 | 142.19K |
| 2025-11-06 | 6.88 | 6.60 | ↓$0.28 (-4.07%) | 6.49 | 6.88 | 73.78K |
| 2025-11-05 | 6.61 | 6.85 | ↑$0.24 (3.63%) | 6.54 | 6.85 | 65.89K |
| 2025-11-04 | 6.68 | 6.60 | ↓$0.08 (-1.20%) | 6.53 | 6.74 | 52.38K |
| 2025-11-03 | 6.87 | 6.80 | ↓$0.07 (-1.02%) | 6.66 | 6.93 | 36.72K |
Create an account or log in to view more rows.
$AOUT longer we hold
more pressure on the shorts
$AOUT what’s gonna happen now
$AOUT more calls coming in
$AOUT news?
$AOUT bought more
$AOUT has just been halted from trading due to volatility.
$AOUT the time is near
$AOUT already bouncing back.
$AOUT Powell save me
$AOUT pressure