MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AOUT — American Outdoor Brands, Inc. Common Stock
NasdaqAmerican Outdoor Brands, Inc. Common Stock
$16.35
+0.31(+1.93%)
- O
- 16.73
- H
- 17.08
- L
- 16.07
- V
- 160.53K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$16.35
Period Return+43.55%
Period High$17.69
Period Low$6.26
Avg Daily Volume95.9K
Total Trading Days365
AOUT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $16.73 | $17.08 | $16.07 | $16.35 | +$0.31 | +1.93% | 160,533 | $16.43 | $16.07 $17.08 |
| Oct 1, 2026 | $16.20 | $16.34 | $15.70 | $16.04 | $-0.16 | -0.99% | 159,973 | $15.98 | $15.70 $16.34 |
| Sep 30, 2026 | $16.92 | $17.12 | $15.95 | $16.20 | $-0.70 | -4.14% | 167,866 | $16.36 | $15.95 $17.12 |
| Sep 29, 2026 | $17.18 | $17.24 | $16.84 | $16.90 | $-0.18 | -1.05% | 78,975 | $16.96 | $16.84 $17.24 |
| Sep 28, 2026 | $17.48 | $17.68 | $16.89 | $17.08 | $-0.47 | -2.68% | 103,539 | $17.24 | $16.89 $17.68 |
| Sep 25, 2026 | $17.05 | $17.69 | $16.88 | $17.55 | +$0.52 | +3.05% | 153,971 | $17.35 | $16.88 $17.69 |
| Sep 24, 2026 | $16.40 | $17.31 | $16.39 | $17.03 | +$0.52 | +3.15% | 117,354 | $16.94 | $16.39 $17.31 |
| Sep 23, 2026 | $16.58 | $16.88 | $16.37 | $16.51 | $-0.17 | -1.02% | 69,159 | $16.56 | $16.37 $16.88 |
| Sep 22, 2026 | $17.00 | $17.00 | $16.43 | $16.68 | $-0.15 | -0.89% | 104,952 | $16.66 | $16.43 $17.00 |
| Sep 21, 2026 | $16.83 | $16.99 | $16.25 | $16.83 | +$0.41 | +2.50% | 298,249 | $16.69 | $16.25 $16.99 |
| Sep 18, 2026 | $15.93 | $16.76 | $15.81 | $16.42 | +$0.50 | +3.11% | 125,919 | $16.39 | $15.81 $16.76 |
| Sep 17, 2026 | $15.83 | $16.01 | $15.47 | $15.93 | +$0.49 | +3.14% | 71,823 | $15.88 | $15.47 $16.01 |
| Sep 16, 2026 | $15.42 | $15.92 | $15.27 | $15.44 | +$0.14 | +0.88% | 67,889 | $15.54 | $15.27 $15.92 |
| Sep 15, 2026 | $15.36 | $15.41 | $14.92 | $15.31 | +$0.08 | +0.49% | 95,236 | $15.20 | $14.92 $15.41 |
| Sep 14, 2026 | $15.67 | $15.68 | $15.14 | $15.23 | $-0.45 | -2.87% | 86,280 | $15.42 | $15.14 $15.68 |
| Sep 11, 2026 | $15.05 | $15.73 | $15.02 | $15.68 | +$0.65 | +4.32% | 172,719 | $15.48 | $15.02 $15.73 |
| Sep 10, 2026 | $14.85 | $15.41 | $14.38 | $15.03 | +$0.03 | +0.20% | 110,974 | $15.10 | $14.38 $15.41 |
| Sep 9, 2026 | $14.77 | $15.00 | $14.17 | $15.00 | +$0.23 | +1.56% | 187,604 | $14.57 | $14.17 $15.00 |
| Sep 8, 2026 | $14.66 | $16.09 | $13.85 | $14.77 | +$0.29 | +2.00% | 833,713 | $14.95 | $13.85 $16.09 |
| Sep 4, 2026 | $12.76 | $14.65 | $12.76 | $14.48 | +$4.47 | +44.66% | 4,431,457 | $13.99 | $12.76 $14.65 |
| Sep 3, 2026 | $9.97 | $10.16 | $9.74 | $10.01 | +$0.06 | +0.60% | 314,952 | $11.91 | $9.74 $10.16 |
| Sep 2, 2026 | $10.00 | $10.25 | $9.87 | $9.95 | $-0.05 | -0.50% | 35,662 | $10.02 | $9.87 $10.25 |
| Sep 1, 2026 | $10.63 | $10.63 | $9.91 | $10.00 | $-0.57 | -5.39% | 32,178 | $10.23 | $9.91 $10.63 |
| Aug 31, 2026 | $10.29 | $10.63 | $10.11 | $10.57 | +$0.19 | +1.83% | 57,648 | $10.44 | $10.11 $10.63 |
| Aug 28, 2026 | $10.28 | $10.79 | $10.15 | $10.38 | +$0.02 | +0.19% | 29,375 | $10.48 | $10.15 $10.79 |
| Aug 27, 2026 | $10.80 | $10.80 | $10.36 | $10.36 | $-0.45 | -4.16% | 24,988 | $10.49 | $10.36 $10.80 |
| Aug 26, 2026 | $10.58 | $10.97 | $10.45 | $10.81 | +$0.20 | +1.89% | 42,831 | $10.69 | $10.45 $10.97 |
| Aug 25, 2026 | $11.27 | $11.27 | $10.42 | $10.61 | $-0.67 | -5.94% | 53,350 | $10.64 | $10.42 $11.27 |
| Aug 24, 2026 | $11.19 | $11.52 | $11.15 | $11.28 | +$0.04 | +0.36% | 56,349 | $11.30 | $11.15 $11.52 |
| Aug 21, 2026 | $11.18 | $11.63 | $11.10 | $11.24 | +$0.07 | +0.63% | 29,598 | $11.22 | $11.10 $11.63 |