Free Trial

American Outdoor Brands (AOUT) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free AOUT Stock Alerts
$8.05
-0.04 (-0.49%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

American Outdoor Brands Stock Price Performance

5 Day
Performance
-0.49%
1 Month
Performance
-3.94%
3 Month
Performance
+2.55%
6 Month
Performance
-4.62%
Year-To-Date
Performance
-4.17%
1 Year
Performance
+8.64%
Receive AOUT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for American Outdoor Brands and its competitors with MarketBeat's FREE daily newsletter

Ad American Alternative
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...
CLICK HERE TO GET YOUR GUIDE NOW

AOUT Stock Chart for Wednesday, May, 29, 2024

AOUT Chart by TradingView

American Outdoor Brands Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$8.09$8.05
-0.49%		$8.06$7.9123,902 shs$102.72 million
05/27/2024$8.09$8.09$8.18$7.927,500 shs$103.23 million
05/24/2024$8.10$8.09
-0.12%		$8.18$7.927,576 shs$103.23 million
05/23/2024$8.20$8.10
-1.22%		$8.17$7.9822,695 shs$103.36 million
05/22/2024$8.07$8.20
+1.61%		$8.20$7.9940,302 shs$104.63 million
05/21/2024$7.92$8.07
+1.89%		$8.10$7.9220,020 shs$102.97 million
05/20/2024$8.02$7.92
-1.25%		$8.07$7.9015,456 shs$101.06 million
05/17/2024$8.00$8.02
+0.25%		$8.08$7.8631,238 shs$102.34 million
05/16/2024$8.15$8.00
-1.84%		$8.15$7.8731,666 shs$102.06 million
05/15/2024$8.12$8.15
+0.37%		$8.27$8.0611,678 shs$103.97 million
05/14/2024$8.06$8.12
+0.74%		$8.30$8.0230,920 shs$103.61 million
05/13/2024$8.28$8.06
-2.66%		$8.30$8.0626,173 shs$102.85 million
05/10/2024$8.34$8.28
-0.72%		$8.34$8.1427,703 shs$105.63 million
05/09/2024$8.31$8.34
+0.36%		$8.34$8.0816,126 shs$106.42 million
05/08/2024$8.16$8.31
+1.84%		$8.35$7.9425,430 shs$106.04 million
05/07/2024$8.03$8.16
+1.62%		$8.34$7.9736,840 shs$104.12 million
05/06/2024$8.25$8.03
-2.67%		$8.33$8.0321,780 shs$102.46 million
05/03/2024$7.81$8.25
+5.63%		$8.27$7.6236,854 shs$105.27 million
05/02/2024$7.89$7.81
-1.01%		$8.01$7.7037,139 shs$99.66 million
05/01/2024$7.82$7.89
+0.90%		$8.00$7.4544,013 shs$100.68 million
04/30/2024$8.38$7.82
-6.68%		$8.35$7.8231,101 shs$99.78 million
04/29/2024$7.89$8.38
+6.21%		$8.39$7.8134,162 shs$106.93 million
04/26/2024$8.10$7.89
-2.59%		$8.25$7.7773,497 shs$100.68 million
04/25/2024$8.30$8.10
-2.41%		$8.23$8.0826,195 shs$103.36 million
04/24/2024$8.32$8.30
-0.24%		$8.39$8.2115,770 shs$105.91 million
04/23/2024$8.37$8.32
-0.60%		$8.48$8.3127,474 shs$106.16 million
04/22/2024$8.65$8.37
-3.24%		$8.63$8.3231,470 shs$106.80 million
04/19/2024$8.63$8.65
+0.23%		$8.78$8.3916,838 shs$110.37 million
04/18/2024$8.21$8.63
+5.12%		$8.63$8.1724,173 shs$110.12 million
04/17/2024$8.23$8.21
-0.24%		$8.28$8.1228,514 shs$104.76 million
04/16/2024$8.14$8.23
+1.11%		$8.33$8.1158,303 shs$104.99 million
04/15/2024$8.24$8.14
-1.21%		$8.48$8.1010,293 shs$103.87 million
04/12/2024$8.65$8.24
-4.74%		$8.75$8.1550,960 shs$105.14 million
04/11/2024$8.71$8.65
-0.69%		$8.71$8.5622,019 shs$110.37 million
04/10/2024$8.76$8.71
-0.57%		$8.77$8.6115,385 shs$111.14 million
04/09/2024$8.85$8.76
-1.02%		$8.91$8.7119,618 shs$111.78 million
04/08/2024$8.77$8.85
+0.91%		$8.99$8.6723,076 shs$112.93 million
04/05/2024$8.69$8.77
+0.92%		$8.78$8.5615,463 shs$111.91 million
04/04/2024$8.76$8.69
-0.80%		$8.94$8.6522,627 shs$110.88 million
04/03/2024$8.66$8.76
+1.15%		$8.99$8.5436,050 shs$111.78 million
Write this ticker symbol down… (Ad)

A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.

Discover the #1 company leading this revolution
04/02/2024$8.64$8.66
+0.23%		$8.73$8.3628,600 shs$110.50 million
04/01/2024$8.80$8.64
-1.82%		$8.84$8.3232,170 shs$110.25 million
03/29/2024$8.80$8.80$8.86$8.5215,672 shs$112.29 million
03/28/2024$8.65$8.80
+1.73%		$8.86$8.5915,672 shs$112.29 million
03/27/2024$8.62$8.65
+0.35%		$8.89$8.6020,635 shs$110.37 million
03/26/2024$8.36$8.62
+3.11%		$8.75$8.3221,375 shs$109.99 million
03/25/2024$8.73$8.36
-4.24%		$8.74$8.3629,524 shs$106.67 million
03/22/2024$8.95$8.73
-2.46%		$9.09$8.7014,938 shs$111.40 million
03/21/2024$8.89$8.95
+0.67%		$9.09$8.9216,266 shs$114.20 million
03/20/2024$8.57$8.89
+3.73%		$8.89$8.5243,114 shs$113.44 million
03/19/2024$8.55$8.57
+0.23%		$8.76$8.5428,403 shs$109.35 million
03/18/2024$8.49$8.55
+0.71%		$8.75$8.3729,622 shs$109.10 million
03/15/2024$8.70$8.49
-2.41%		$8.93$8.4892,836 shs$108.33 million
03/14/2024$8.62$8.70
+0.93%		$8.76$8.4324,822 shs$111.01 million
03/13/2024$8.64$8.62
-0.23%		$8.87$8.5627,171 shs$109.99 million
03/12/2024$8.41$8.64
+2.73%		$8.85$8.4761,479 shs$110.22 million
03/11/2024$8.68$8.41
-3.11%		$8.84$8.4125,136 shs$107.31 million
03/08/2024$8.40$8.68
+3.33%		$9.00$7.7192,228 shs$112.32 million
03/07/2024$7.97$8.40
+5.40%		$8.57$7.9738,225 shs$108.70 million
03/06/2024$7.96$7.97
+0.13%		$8.24$7.9221,332 shs$103.13 million
03/05/2024$7.90$7.96
+0.76%		$8.23$7.9025,500 shs$103.00 million
03/04/2024$7.91$7.90
-0.13%		$8.21$7.9022,532 shs$102.23 million
03/01/2024$7.85$7.91
+0.76%		$8.09$7.8523,060 shs$102.36 million
02/29/2024$8.00$7.85
-1.88%		$8.09$7.7145,856 shs$101.58 million
02/28/2024$8.08$8.00
-0.99%		$8.30$8.0016,187 shs$103.52 million

Related Companies:
This page (NASDAQ:AOUT) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company
Top 5 AI Stocks to Buy for 2024
Market Moving Trends