American Outdoor Brands, Inc.AOUTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $9.24 | $9.30 | $8.80 | $9.25 | 42,138 |
| 2/2/2026 | $9.01 | $9.38 | $8.91 | $9.21 | 61,800 |
| 1/30/2026 | $8.66 | $9.07 | $8.66 | $9.06 | 45,200 |
| 1/29/2026 | $8.68 | $8.82 | $8.32 | $8.78 | 30,600 |
| 1/28/2026 | $8.75 | $8.84 | $8.41 | $8.58 | 50,073 |
| 1/27/2026 | $8.62 | $9.07 | $8.56 | $8.65 | 31,446 |
| 1/26/2026 | $8.48 | $8.64 | $8.41 | $8.60 | 22,145 |
| 1/23/2026 | $8.69 | $8.90 | $8.37 | $8.46 | 46,600 |
| 1/22/2026 | $8.62 | $9.00 | $8.62 | $8.77 | 36,219 |
| 1/21/2026 | $8.64 | $9.00 | $8.40 | $8.60 | 56,500 |
| 1/20/2026 | $9.40 | $9.40 | $8.50 | $8.64 | 81,400 |
| 1/16/2026 | $9.94 | $9.98 | $9.46 | $9.51 | 68,310 |
| 1/15/2026 | $9.61 | $9.99 | $9.44 | $9.93 | 84,700 |
| 1/14/2026 | $9.42 | $9.69 | $9.37 | $9.64 | 43,976 |
| 1/13/2026 | $9.50 | $9.59 | $9.26 | $9.39 | 69,438 |
| 1/12/2026 | $9.00 | $9.47 | $8.74 | $9.41 | 116,300 |
| 1/9/2026 | $8.74 | $9.12 | $8.50 | $9.00 | 83,838 |
| 1/8/2026 | $8.23 | $8.96 | $8.20 | $8.64 | 110,414 |
| 1/7/2026 | $8.32 | $8.34 | $8.03 | $8.25 | 53,500 |
| 1/6/2026 | $8.10 | $8.41 | $8.00 | $8.37 | 49,100 |
| 1/5/2026 | $7.87 | $8.69 | $7.82 | $8.18 | 98,335 |
| 1/2/2026 | $7.79 | $8.42 | $7.65 | $7.92 | 70,817 |
| 12/31/2025 | $8.00 | $8.21 | $7.68 | $7.73 | 58,704 |
| 12/30/2025 | $8.18 | $8.22 | $7.89 | $8.03 | 33,000 |
| 12/29/2025 | $8.27 | $8.43 | $8.08 | $8.22 | 72,749 |
| 12/26/2025 | $8.07 | $8.28 | $8.02 | $8.28 | 50,306 |
| 12/24/2025 | $8.19 | $8.37 | $8.06 | $8.07 | 39,500 |
| 12/23/2025 | $8.23 | $8.38 | $8.10 | $8.21 | 90,600 |
| 12/22/2025 | $8.43 | $8.68 | $8.26 | $8.31 | 73,949 |
| 12/19/2025 | $8.36 | $8.66 | $8.19 | $8.42 | 143,900 |
| 12/18/2025 | $8.24 | $8.40 | $8.15 | $8.36 | 99,800 |
| 12/17/2025 | $7.98 | $8.25 | $7.76 | $8.18 | 102,028 |
| 12/16/2025 | $7.58 | $8.07 | $7.57 | $8.00 | 106,405 |
| 12/15/2025 | $7.86 | $8.10 | $7.63 | $7.70 | 103,700 |
| 12/12/2025 | $7.90 | $7.95 | $7.61 | $7.89 | 137,700 |
| 12/11/2025 | $7.88 | $8.06 | $7.65 | $7.94 | 102,900 |
| 12/10/2025 | $8.10 | $8.16 | $7.65 | $8.04 | 190,846 |
| 12/9/2025 | $7.22 | $7.90 | $7.22 | $7.70 | 258,800 |
| 12/8/2025 | $7.15 | $7.55 | $7.04 | $7.20 | 103,500 |
| 12/5/2025 | $7.06 | $7.47 | $7.06 | $7.11 | 61,749 |
| 12/4/2025 | $6.84 | $7.17 | $6.71 | $7.05 | 85,512 |
| 12/3/2025 | $6.87 | $7.10 | $6.84 | $7.09 | 68,900 |
| 12/2/2025 | $6.91 | $6.95 | $6.65 | $6.85 | 58,433 |
| 12/1/2025 | $7.04 | $7.15 | $6.86 | $6.94 | 76,200 |
| 11/28/2025 | $7.07 | $7.21 | $7.00 | $7.17 | 34,800 |
| 11/26/2025 | $7.10 | $7.19 | $6.93 | $7.08 | 65,300 |
| 11/25/2025 | $6.77 | $7.14 | $6.77 | $7.08 | 61,428 |
| 11/24/2025 | $6.67 | $6.90 | $6.67 | $6.77 | 31,500 |
| 11/21/2025 | $6.43 | $6.75 | $6.29 | $6.65 | 79,500 |
| 11/20/2025 | $6.52 | $6.52 | $6.39 | $6.47 | 160,250 |
| 11/19/2025 | $6.47 | $6.50 | $6.39 | $6.43 | 83,944 |
| 11/18/2025 | $6.34 | $6.56 | $6.26 | $6.43 | 87,300 |
| 11/17/2025 | $6.42 | $6.57 | $6.36 | $6.36 | 175,500 |
| 11/14/2025 | $6.50 | $6.58 | $6.32 | $6.45 | 72,600 |
| 11/13/2025 | $6.57 | $6.75 | $6.46 | $6.50 | 52,200 |
| 11/12/2025 | $6.65 | $6.80 | $6.61 | $6.64 | 49,900 |
| 11/11/2025 | $6.77 | $6.79 | $6.63 | $6.70 | 33,500 |
| 11/10/2025 | $6.66 | $6.83 | $6.64 | $6.74 | 72,035 |
| 11/7/2025 | $6.60 | $6.65 | $6.28 | $6.56 | 142,200 |
| 11/6/2025 | $6.88 | $6.88 | $6.49 | $6.60 | 73,800 |
| 11/5/2025 | $6.61 | $6.85 | $6.54 | $6.85 | 65,900 |