American Outdoor Brands, Inc. (AOUT) NASDAQ
9.27
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
9.27
+0(+0.00%)
Currency In USD
If you invested $1000 in American Outdoor Brands, Inc. (AOUT) since IPO date, it would be worth $598.06 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $348.37, while $1000 invested 1 year ago would be worth $788.94. This corresponds to total returns of -40.19%, -65.16%, -21.11%, respectively, with annualized returns of -8.66%, -19.01%, -21.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 22, 2026 | 9.36 | 9.27 | 9.27 | 9.42 | 9.18 | 27,432 |
| April 21, 2026 | 9.58 | 9.27 | 9.27 | 9.85 | 9.18 | 40,355 |
| April 20, 2026 | 9.51 | 9.62 | 9.62 | 9.64 | 9.32 | 25,009 |
| April 17, 2026 | 9.48 | 9.63 | 9.63 | 9.71 | 9.45 | 37,531 |
| April 16, 2026 | 9.23 | 9.34 | 9.34 | 9.46 | 9.15 | 35,849 |
| April 15, 2026 | 9.42 | 9.31 | 9.31 | 9.53 | 9.19 | 31,766 |
| April 14, 2026 | 9.2 | 9.5 | 9.5 | 9.53 | 9.05 | 35,011 |
| April 13, 2026 | 9.55 | 9.24 | 9.24 | 9.55 | 9.16 | 24,012 |
| April 10, 2026 | 9.5 | 9.57 | 9.57 | 9.75 | 9.4 | 59,370 |
| April 09, 2026 | 9.4 | 9.63 | 9.63 | 9.63 | 9 | 39,718 |
| April 08, 2026 | 9.13 | 9.4 | 9.4 | 9.44 | 8.97 | 33,928 |
| April 07, 2026 | 8.77 | 8.81 | 8.81 | 9 | 8.73 | 27,600 |
| April 06, 2026 | 9.02 | 8.9 | 8.9 | 9.07 | 8.71 | 34,619 |
| April 02, 2026 | 9.07 | 9.03 | 9.03 | 9.41 | 8.92 | 54,152 |
| April 01, 2026 | 9.18 | 9.14 | 9.14 | 9.3 | 8.97 | 51,077 |
| March 31, 2026 | 9.23 | 9.34 | 9.34 | 9.41 | 9 | 21,594 |
| March 30, 2026 | 9.1 | 9.11 | 9.11 | 9.24 | 8.61 | 35,395 |
| March 27, 2026 | 8.93 | 9.11 | 9.11 | 9.16 | 8.83 | 63,051 |
| March 26, 2026 | 8.97 | 9.04 | 9.04 | 9.09 | 8.8 | 36,590 |
| March 25, 2026 | 8.98 | 9.03 | 9.03 | 9.17 | 8.8 | 32,997 |
| March 24, 2026 | 8.32 | 8.86 | 8.86 | 8.93 | 8.32 | 42,842 |
| March 23, 2026 | 8.31 | 8.5 | 8.5 | 8.64 | 8.11 | 26,758 |
| March 20, 2026 | 8.24 | 8.08 | 8.08 | 8.24 | 7.81 | 60,440 |
| March 19, 2026 | 7.97 | 8.12 | 8.12 | 8.12 | 7.84 | 39,943 |
| March 18, 2026 | 8.17 | 8.12 | 8.12 | 8.44 | 8.03 | 105,102 |
| March 17, 2026 | 8.27 | 8.2 | 8.2 | 8.52 | 8.2 | 39,439 |
| March 16, 2026 | 8.02 | 8.2 | 8.2 | 8.28 | 8.01 | 49,498 |
| March 13, 2026 | 8.47 | 8 | 8 | 8.47 | 7.82 | 64,146 |
| March 12, 2026 | 8.49 | 8.56 | 8.56 | 8.64 | 7.75 | 88,625 |
| March 11, 2026 | 8.72 | 8.65 | 8.65 | 8.8 | 8.64 | 40,238 |
| March 10, 2026 | 8.73 | 8.81 | 8.81 | 9.02 | 8.73 | 26,329 |
| March 09, 2026 | 8.66 | 8.85 | 8.85 | 8.87 | 8.48 | 58,289 |
| March 06, 2026 | 9.02 | 8.85 | 8.85 | 9.11 | 8.56 | 62,736 |
| March 05, 2026 | 8.9 | 9.02 | 9.02 | 9.15 | 8.74 | 42,721 |
| March 04, 2026 | 8.88 | 8.96 | 8.96 | 9.33 | 8.79 | 50,673 |
| March 03, 2026 | 8.7 | 8.83 | 8.83 | 8.98 | 8.65 | 24,584 |
| March 02, 2026 | 8.88 | 9 | 9 | 9.09 | 8.78 | 27,840 |
| February 27, 2026 | 9.12 | 9.1 | 9.1 | 9.55 | 8.86 | 31,561 |
| February 26, 2026 | 9.37 | 9.25 | 9.25 | 9.57 | 8.93 | 36,900 |
| February 25, 2026 | 9.17 | 9.39 | 9.39 | 9.39 | 9.07 | 42,400 |
| February 24, 2026 | 8.97 | 9.08 | 9.08 | 9.19 | 8.97 | 36,600 |
| February 23, 2026 | 9.26 | 8.95 | 8.95 | 9.26 | 8.84 | 69,900 |
| February 20, 2026 | 9.03 | 9.39 | 9.39 | 9.41 | 9 | 45,900 |
| February 19, 2026 | 8.99 | 9.03 | 9.03 | 9.08 | 8.7 | 29,200 |
| February 18, 2026 | 8.58 | 9.05 | 9.05 | 9.14 | 8.58 | 42,600 |
| February 17, 2026 | 8.7 | 8.68 | 8.68 | 8.95 | 8.5 | 32,318 |
| February 13, 2026 | 8.5 | 8.68 | 8.68 | 8.84 | 8.35 | 31,844 |
| February 12, 2026 | 8.63 | 8.48 | 8.48 | 9 | 8.42 | 106,900 |
| February 11, 2026 | 8.93 | 8.63 | 8.63 | 9.06 | 8.27 | 69,414 |
| February 10, 2026 | 9.34 | 8.92 | 8.92 | 9.58 | 8.91 | 88,100 |
| February 09, 2026 | 9.17 | 9.29 | 9.29 | 9.35 | 9.11 | 57,400 |
| February 06, 2026 | 9.27 | 9.21 | 9.21 | 9.36 | 9.12 | 41,100 |
| February 05, 2026 | 9.53 | 9.01 | 9.01 | 9.58 | 8.95 | 79,700 |
| February 04, 2026 | 9.52 | 9.57 | 9.57 | 9.97 | 9.52 | 107,000 |
| February 03, 2026 | 9.24 | 9.41 | 9.41 | 9.43 | 8.8 | 137,404 |
| February 02, 2026 | 9.01 | 9.21 | 9.21 | 9.38 | 8.91 | 61,800 |
| January 30, 2026 | 8.66 | 9.06 | 9.06 | 9.07 | 8.66 | 45,200 |
| January 29, 2026 | 8.68 | 8.78 | 8.78 | 8.82 | 8.32 | 30,600 |
| January 28, 2026 | 8.75 | 8.58 | 8.58 | 8.84 | 8.41 | 50,073 |
| January 27, 2026 | 8.62 | 8.65 | 8.65 | 9.07 | 8.56 | 31,446 |