Skip to main content
AOUT logo

American Outdoor Brands, Inc.

AOUTNASDAQConsumer DiscretionaryLeisure

$17.35Today:- (-)1Y +131.47%

As of Oct 23, 2026 close

Market cap
$217.74M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$6.26$18.47
Volume (live)
-
Avg. volume (3M)
120.42K

American Outdoor Brands (AOUT) Historical Stock Prices

Analyze American Outdoor Brands (AOUT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

American Outdoor Brands (AOUT) Interactive Price Chart

Interactive historical price chart showing American Outdoor Brands stock price movements and trends across multiple time periods.

Loading chart...

AOUT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AOUT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202617.3617.5917.1517.3517.3577.02K
Oct 22, 202617.8718.3617.2117.4317.43215.84K
Oct 21, 202617.8318.0517.4817.8117.81187.84K
Oct 20, 202617.7918.1817.6317.8717.8762.85K
Oct 19, 202618.0518.3017.7317.7517.75120.91K
Oct 16, 202617.9418.4717.8218.0618.06254.79K
Oct 15, 202617.5517.8317.0817.7617.76118.45K
Oct 14, 202616.9617.6516.8317.5117.51119.94K
Oct 13, 202616.9317.3016.3917.0117.0194.91K
Oct 12, 202616.3816.5516.1416.4416.4475.15K
Oct 9, 202616.3016.5516.0816.5016.5084.78K
Oct 8, 202616.0716.4615.9916.3016.3059.10K
Oct 7, 202615.9016.4115.9016.0716.0781.25K
Oct 6, 202616.6816.6815.9516.0916.0958.59K
Oct 5, 202616.3116.8415.9116.6016.60138.97K
Oct 2, 202616.7317.0816.0716.3516.35160.87K
Oct 1, 202616.2016.3415.7016.0416.04159.97K
Sep 30, 202616.9217.1215.9516.2016.20167.87K
Sep 29, 202617.1817.2316.8416.9016.9078.97K
Sep 28, 202617.4817.6816.8917.0817.08103.54K
Sep 25, 202617.0517.6916.8817.5517.55153.97K
Sep 24, 202616.4017.3016.3917.0317.03117.35K
Sep 23, 202616.5816.8816.3716.5116.5169.16K
Sep 22, 202617.0017.0016.4316.6816.68104.95K
Sep 21, 202616.8316.9916.2516.8316.83298.25K
Sep 18, 202615.9316.7615.8116.4216.42125.92K
Sep 17, 202615.8316.0115.4715.9315.9371.82K
Sep 16, 202615.4215.9215.2715.4415.4467.89K
Sep 15, 202615.3615.4114.9215.3015.3095.27K
Sep 14, 202615.6715.6815.1415.2315.2386.30K
Sep 11, 202615.0515.7315.0215.6815.68172.72K
Sep 10, 202614.8515.4114.3815.0315.03110.97K
Sep 9, 202614.7715.0014.1715.0015.00187.60K
Sep 8, 202614.6516.0913.8514.7714.77833.71K
Sep 4, 202612.7614.6512.7614.4814.484.43M
Sep 3, 20269.9710.169.7410.0110.01314.95K
Sep 2, 202610.0010.259.879.959.9535.67K
Sep 1, 202610.6310.639.9110.0010.0032.18K
Aug 31, 202610.2910.6310.1110.5710.5757.65K
Aug 28, 202610.2810.7910.1510.3810.3829.37K
Aug 27, 202610.8010.8010.3610.3610.3624.99K
Aug 26, 202610.5810.9710.4510.8110.8142.83K
Aug 25, 202611.2711.2710.4210.6110.6153.35K
Aug 24, 202611.1911.5211.1411.2811.2856.35K
Aug 21, 202611.1811.6311.1011.2411.2429.60K
Aug 20, 202611.4611.6511.1711.1711.1746.66K
Aug 19, 202611.6011.9711.5011.5311.5336.37K
Aug 18, 202612.1412.1411.5111.5311.5331.73K
Aug 17, 202612.8112.8112.0312.1212.1266.96K
Aug 14, 202612.9112.9812.5212.8112.8131.40K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.