American Outdoor Brands Stock Price History
NASDAQ: AOUTConsumer DiscretionaryRecreational Games/Products/ToysUSD
16.50+0.20 (+1.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AOUT price history at a glance
The price history for American Outdoor Brands (AOUT) on this page begins on August 17, 2020, when the stock closed at $15.50; it most recently closed at $16.50 on October 5, 2026. The highest price in this record is $36.62, reached on June 28, 2021; the latest close is 54.9% below that peak. Across the 5 complete calendar years in the table, AOUT finished higher in 2 and lower in 3. Its best year was 2024 (+87.4%) and its worst was 2022 (-49.7%).
Over roughly 6 years the share price changed +6.5%, a 1.0% compound annual price return (excluding dividends). In the last 12 months alone, AOUT has gained 106.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $36.62
- Date of high
- Jun 28, 2021
- Low since 2020
- $6.26
- Date of low
- Nov 17, 2025
- 52-week high
- $17.69
- 52-week low
- $6.26
- Last close
- $16.50
AOUT returns
1 week
+0.92%
1 month
+10.00%
3 months
+15.06%
6 months
+72.41%
Year to date
+113.45%
1 year
+106.25%
3 years
+73.68%
5 years
-29.37%
AOUT price return, excluding dividends.
AOUT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 16.50 | +108.33% |
| 2025 | 7.92 | -49.68% |
| 2024 | 15.74 | +87.38% |
| 2023 | 8.40 | -16.17% |
| 2022 | 10.02 | -49.72% |
| 2021 | 19.93 | +17.03% |
| 2020* | 17.03 | +9.87% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
AOUT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.30 | 16.55 | 16.08 | 16.50 | +1.23% | |
| 16.07 | 16.46 | 15.99 | 16.30 | +1.43% | |
| 15.90 | 16.42 | 15.90 | 16.07 | -0.12% | |
| 16.68 | 16.68 | 15.95 | 16.09 | -3.07% | |
| 16.31 | 16.84 | 15.91 | 16.60 | +1.53% | |
| 16.73 | 17.08 | 16.07 | 16.35 | +1.93% | |
| 16.20 | 16.34 | 15.70 | 16.04 | -0.99% | |
| 16.92 | 17.12 | 15.95 | 16.20 | -4.14% | |
| 17.18 | 17.24 | 16.84 | 16.90 | -1.05% | |
| 17.48 | 17.68 | 16.89 | 17.08 | -2.68% | |
| 17.05 | 17.69 | 16.88 | 17.55 | +3.05% | |
| 16.40 | 17.31 | 16.39 | 17.03 | +3.15% | |
| 16.58 | 16.88 | 16.37 | 16.51 | -1.02% | |
| 17.00 | 17.00 | 16.43 | 16.68 | -0.89% | |
| 16.83 | 16.99 | 16.25 | 16.83 | +2.50% | |
| 15.93 | 16.76 | 15.81 | 16.42 | +3.11% | |
| 15.83 | 16.01 | 15.47 | 15.93 | +3.14% | |
| 15.42 | 15.92 | 15.27 | 15.44 | +0.88% | |
| 15.36 | 15.41 | 14.92 | 15.31 | +0.49% | |
| 15.67 | 15.68 | 15.14 | 15.23 | -2.87% | |
| 15.05 | 15.73 | 15.02 | 15.68 | +4.32% | |
| 14.85 | 15.41 | 14.38 | 15.03 | +0.20% | |
| 14.77 | 15.00 | 14.17 | 15.00 | +1.56% | |
| 14.66 | 16.09 | 13.85 | 14.77 | +2.00% | |
| 12.76 | 14.65 | 12.76 | 14.48 | +44.66% | |
| 9.97 | 10.16 | 9.74 | 10.01 | +0.60% | |
| 10.00 | 10.25 | 9.87 | 9.95 | -0.50% | |
| 10.63 | 10.63 | 9.91 | 10.00 | -5.39% | |
| 10.29 | 10.63 | 10.11 | 10.57 | +1.83% | |
| 10.28 | 10.79 | 10.15 | 10.38 | +0.19% | |
| 10.80 | 10.80 | 10.36 | 10.36 | -4.16% | |
| 10.58 | 10.97 | 10.45 | 10.81 | +1.89% | |
| 11.27 | 11.27 | 10.42 | 10.61 | -5.94% | |
| 11.19 | 11.52 | 11.15 | 11.28 | +0.36% | |
| 11.18 | 11.63 | 11.10 | 11.24 | +0.63% | |
| 11.46 | 11.65 | 11.17 | 11.17 | -3.12% | |
| 11.60 | 11.97 | 11.50 | 11.53 | 0.00% | |
| 12.14 | 12.14 | 11.51 | 11.53 | -4.87% | |
| 12.81 | 12.81 | 12.03 | 12.12 | -5.39% | |
| 12.91 | 12.98 | 12.52 | 12.81 | -0.62% | |
| 12.75 | 12.99 | 12.49 | 12.89 | +1.26% | |
| 12.64 | 12.93 | 12.46 | 12.73 | +0.08% | |
| 12.91 | 12.95 | 12.72 | 12.72 | -0.31% | |
| 12.44 | 13.06 | 12.24 | 12.76 | +1.35% | |
| 12.54 | 12.89 | 12.34 | 12.59 | +0.40% | |
| 12.68 | 12.68 | 12.40 | 12.54 | -0.24% | |
| 12.65 | 12.70 | 12.42 | 12.57 | -0.16% | |
| 12.89 | 13.09 | 12.33 | 12.59 | -2.02% | |
| 12.49 | 13.21 | 12.49 | 12.85 | +3.96% | |
| 12.66 | 12.66 | 12.24 | 12.36 | -2.29% | |
| 12.68 | 13.00 | 12.56 | 12.65 | -0.16% | |
| 12.72 | 12.99 | 12.49 | 12.67 | -0.55% | |
| 12.79 | 13.00 | 12.47 | 12.74 | +1.11% | |
| 12.95 | 13.47 | 12.49 | 12.60 | -2.70% | |
| 12.76 | 13.26 | 12.63 | 12.95 | +1.17% | |
| 13.47 | 13.52 | 12.59 | 12.80 | -5.60% | |
| 13.78 | 13.90 | 13.44 | 13.56 | -1.81% | |
| 13.63 | 14.00 | 13.29 | 13.81 | +1.62% | |
| 13.88 | 14.10 | 13.33 | 13.59 | -2.16% | |
| 14.10 | 14.41 | 13.78 | 13.89 | -1.77% | |
| 14.49 | 14.74 | 14.02 | 14.14 | -2.42% | |
| 14.08 | 14.82 | 14.08 | 14.49 | +2.84% | |
| 14.19 | 14.42 | 13.79 | 14.09 | -0.84% | |
| 14.41 | 14.97 | 13.96 | 14.21 | -0.91% | |
| 14.19 | 14.78 | 14.16 | 14.34 | +0.49% | |
| 13.83 | 14.28 | 13.50 | 14.27 | +2.44% | |
| 13.91 | 14.25 | 13.65 | 13.93 | +0.07% | |
| 14.27 | 14.47 | 13.57 | 13.92 | -2.52% | |
| 13.55 | 14.80 | 13.39 | 14.28 | +6.81% | |
| 12.54 | 13.56 | 12.54 | 13.37 | +8.79% | |
| 12.61 | 12.63 | 11.54 | 12.29 | +4.68% | |
| 13.37 | 13.47 | 11.74 | 11.74 | -12.91% | |
| 12.28 | 13.78 | 12.28 | 13.48 | +16.21% | |
| 10.50 | 12.75 | 9.98 | 11.60 | +17.05% | |
| 10.40 | 10.50 | 9.79 | 9.91 | -3.69% | |
| 10.15 | 10.64 | 9.87 | 10.29 | +1.18% | |
| 9.97 | 10.24 | 9.70 | 10.17 | +2.01% | |
| 10.05 | 10.12 | 9.75 | 9.97 | -1.58% | |
| 9.88 | 10.16 | 9.84 | 10.13 | +3.37% | |
| 9.82 | 10.16 | 9.72 | 9.80 | -0.91% | |
| 10.12 | 10.25 | 9.58 | 9.89 | -3.13% | |
| 10.31 | 10.62 | 9.99 | 10.21 | -0.97% | |
| 10.28 | 10.41 | 10.14 | 10.31 | +0.19% | |
| 10.27 | 10.39 | 10.01 | 10.29 | +0.49% | |
| 10.12 | 10.45 | 9.94 | 10.24 | +0.79% | |
| 10.01 | 10.49 | 9.23 | 10.16 | +1.60% | |
| 9.89 | 10.11 | 9.73 | 10.00 | +1.94% | |
| 9.78 | 9.98 | 9.74 | 9.81 | -1.31% | |
| 9.60 | 9.97 | 9.51 | 9.94 | +3.54% | |
| 9.81 | 9.90 | 9.39 | 9.60 | -2.83% | |
| 10.31 | 10.31 | 9.70 | 9.88 | -4.45% | |
| 9.92 | 10.40 | 9.86 | 10.34 | +2.02% | |
| 10.18 | 10.42 | 10.02 | 10.14 | -1.70% | |
| 9.93 | 10.31 | 9.74 | 10.31 | +4.09% | |
| 9.80 | 10.11 | 9.43 | 9.91 | +0.56% | |
| 9.73 | 9.90 | 9.40 | 9.85 | +2.60% | |
| 9.74 | 9.80 | 9.38 | 9.60 | -0.62% | |
| 9.07 | 9.84 | 9.06 | 9.66 | +6.04% | |
| 8.67 | 9.13 | 8.57 | 9.11 | +5.07% | |
| 8.85 | 8.99 | 8.67 | 8.67 | -3.24% | |
| 8.67 | 9.16 | 8.67 | 8.96 | +2.87% | |
| 9.12 | 9.12 | 8.66 | 8.71 | -5.12% | |
| 8.69 | 9.34 | 8.59 | 9.18 | +5.28% | |
| 8.92 | 9.10 | 8.42 | 8.72 | -2.35% | |
| 9.17 | 9.19 | 8.83 | 8.93 | -3.77% | |
| 9.28 | 9.56 | 9.10 | 9.28 | -0.96% | |
| 9.54 | 9.78 | 9.30 | 9.37 | -2.45% | |
| 9.54 | 9.90 | 9.45 | 9.61 | +0.58% | |
| 9.71 | 9.80 | 9.42 | 9.55 | -1.65% | |
| 9.37 | 9.73 | 9.34 | 9.71 | +3.74% | |
| 9.59 | 9.70 | 9.32 | 9.36 | -2.50% | |
| 9.49 | 9.63 | 9.33 | 9.60 | +2.02% | |
| 9.26 | 9.47 | 9.26 | 9.41 | +0.86% | |
| 9.53 | 9.60 | 9.26 | 9.33 | -2.91% | |
| 9.49 | 9.77 | 9.46 | 9.61 | +1.48% | |
| 9.58 | 9.69 | 9.41 | 9.47 | -0.53% | |
| 9.52 | 9.72 | 9.52 | 9.52 | -1.45% | |
| 9.25 | 9.84 | 9.19 | 9.66 | +4.21% | |
| 9.36 | 9.42 | 9.18 | 9.27 | 0.00% | |
| 9.58 | 9.85 | 9.18 | 9.27 | -3.64% | |
| 9.51 | 9.64 | 9.32 | 9.62 | -0.10% | |
| 9.48 | 9.71 | 9.45 | 9.63 | +3.10% | |
| 9.23 | 9.47 | 9.15 | 9.34 | +0.32% | |
| 9.42 | 9.53 | 9.19 | 9.31 | -2.00% | |
| 9.20 | 9.53 | 9.05 | 9.50 | +2.81% | |
| 9.55 | 9.55 | 9.17 | 9.24 | -3.45% | |
| 9.50 | 9.75 | 9.40 | 9.57 | -0.62% | |
| 9.40 | 9.63 | 9.00 | 9.63 | +2.45% | |
| 9.13 | 9.44 | 8.97 | 9.40 | +6.70% | |
| 8.77 | 9.00 | 8.73 | 8.81 | -1.01% | |
| 9.02 | 9.07 | 8.71 | 8.90 | -1.44% | |
| 9.07 | 9.41 | 8.92 | 9.03 | -1.20% | |
| 9.18 | 9.30 | 8.97 | 9.14 | -2.14% | |
| 9.23 | 9.41 | 9.00 | 9.34 | +2.58% | |
| 9.10 | 9.25 | 8.61 | 9.11 | 0.00% | |
| 8.93 | 9.16 | 8.83 | 9.11 | +0.72% | |
| 8.97 | 9.09 | 8.80 | 9.04 | +0.11% | |
| 8.98 | 9.17 | 8.80 | 9.03 | +1.92% | |
| 8.32 | 8.93 | 8.32 | 8.86 | +4.24% | |
| 8.31 | 8.64 | 8.11 | 8.50 | +5.20% | |
| 8.24 | 8.24 | 7.81 | 8.08 | -0.49% | |
| 7.97 | 8.12 | 7.84 | 8.12 | 0.00% | |
| 8.17 | 8.44 | 8.03 | 8.12 | -0.98% | |
| 8.27 | 8.52 | 8.20 | 8.20 | 0.00% | |
| 8.02 | 8.28 | 8.01 | 8.20 | +2.56% | |
| 8.47 | 8.47 | 7.82 | 8.00 | -6.55% | |
| 8.49 | 8.64 | 7.75 | 8.56 | -1.10% | |
| 8.72 | 8.80 | 8.64 | 8.65 | -1.82% | |
| 8.73 | 9.02 | 8.73 | 8.81 | -0.45% | |
| 8.66 | 8.87 | 8.48 | 8.85 | 0.00% | |
| 9.02 | 9.11 | 8.56 | 8.85 | -1.88% | |
| 8.90 | 9.15 | 8.74 | 9.02 | +0.67% | |
| 8.88 | 9.33 | 8.79 | 8.96 | +1.47% | |
| 8.68 | 9.00 | 8.63 | 8.83 | -1.89% | |
| 8.88 | 9.09 | 8.78 | 9.00 | -1.10% | |
| 9.12 | 9.55 | 8.86 | 9.10 | -1.62% | |
| 9.37 | 9.57 | 8.93 | 9.25 | -1.49% | |
| 9.17 | 9.39 | 9.08 | 9.39 | +3.41% | |
| 8.97 | 9.19 | 8.97 | 9.08 | +1.45% | |
| 9.26 | 9.26 | 8.84 | 8.95 | -4.69% | |
| 9.03 | 9.41 | 9.00 | 9.39 | +3.99% | |
| 8.99 | 9.08 | 8.70 | 9.03 | -0.22% | |
| 8.58 | 9.14 | 8.58 | 9.05 | +4.26% | |
| 8.70 | 8.95 | 8.50 | 8.68 | 0.00% | |
| 8.50 | 8.84 | 8.35 | 8.68 | +2.36% | |
| 8.63 | 9.00 | 8.42 | 8.48 | -1.74% | |
| 8.93 | 9.06 | 8.27 | 8.63 | -3.25% | |
| 9.34 | 9.58 | 8.91 | 8.92 | -3.93% | |
| 9.17 | 9.35 | 9.11 | 9.29 | +0.81% | |
| 9.27 | 9.36 | 9.12 | 9.21 | +2.22% | |
| 9.53 | 9.58 | 8.95 | 9.01 | -5.85% | |
| 9.52 | 9.97 | 9.52 | 9.57 | +1.70% | |
| 9.24 | 9.43 | 8.80 | 9.41 | +2.17% | |
| 9.01 | 9.38 | 8.91 | 9.21 | +1.66% | |
| 8.66 | 9.07 | 8.66 | 9.06 | +3.19% | |
| 8.68 | 8.82 | 8.32 | 8.78 | +2.33% | |
| 8.75 | 8.84 | 8.41 | 8.58 | -0.81% | |
| 8.62 | 9.07 | 8.56 | 8.65 | +0.58% | |
| 8.48 | 8.64 | 8.41 | 8.60 | +1.65% | |
| 8.69 | 8.91 | 8.37 | 8.46 | -3.53% | |
| 8.62 | 9.00 | 8.62 | 8.77 | +1.98% | |
| 8.64 | 9.00 | 8.40 | 8.60 | -0.46% | |
| 9.40 | 9.40 | 8.50 | 8.64 | -9.15% | |
| 9.94 | 9.98 | 9.46 | 9.51 | -4.23% | |
| 9.61 | 9.99 | 9.44 | 9.93 | +3.01% | |
| 9.42 | 9.70 | 9.37 | 9.64 | +2.66% | |
| 9.50 | 9.59 | 9.26 | 9.39 | -0.21% | |
| 9.00 | 9.47 | 8.74 | 9.41 | +4.56% | |
| 8.74 | 9.12 | 8.50 | 9.00 | +4.17% | |
| 8.23 | 8.96 | 8.20 | 8.64 | +4.73% | |
| 8.32 | 8.34 | 8.03 | 8.25 | -1.43% | |
| 8.10 | 8.41 | 8.00 | 8.37 | +2.32% | |
| 7.87 | 8.69 | 7.82 | 8.18 | +3.28% | |
| 7.79 | 8.42 | 7.65 | 7.92 | +2.46% | |
| 8.00 | 8.21 | 7.68 | 7.73 | -3.74% | |
| 8.18 | 8.22 | 7.89 | 8.03 | -2.31% | |
| 8.27 | 8.43 | 8.08 | 8.22 | -0.72% | |
| 8.07 | 8.28 | 8.02 | 8.28 | +2.60% | |
| 8.19 | 8.37 | 8.06 | 8.07 | -1.71% | |
| 8.23 | 8.38 | 8.10 | 8.21 | -1.20% | |
| 8.43 | 8.68 | 8.26 | 8.31 | -1.31% | |
| 8.36 | 8.66 | 8.19 | 8.42 | +0.72% | |
| 8.24 | 8.40 | 8.15 | 8.36 | +2.20% | |
| 7.98 | 8.25 | 7.76 | 8.18 | +2.25% | |
| 7.58 | 8.07 | 7.57 | 8.00 | +3.90% | |
| 7.86 | 8.10 | 7.63 | 7.70 | -2.41% | |
| 7.90 | 7.95 | 7.61 | 7.89 | -0.63% | |
| 7.88 | 8.06 | 7.65 | 7.94 | -1.24% | |
| 8.10 | 8.16 | 7.65 | 8.04 | +4.42% | |
| 7.22 | 7.90 | 7.22 | 7.70 | +6.94% | |
| 7.15 | 7.55 | 7.04 | 7.20 | +1.27% | |
| 7.06 | 7.47 | 7.06 | 7.11 | +0.85% | |
| 6.84 | 7.17 | 6.71 | 7.05 | -0.56% | |
| 6.87 | 7.10 | 6.84 | 7.09 | +3.50% | |
| 6.91 | 6.95 | 6.65 | 6.85 | -1.30% | |
| 7.04 | 7.15 | 6.86 | 6.94 | -3.21% | |
| 7.07 | 7.21 | 7.00 | 7.17 | +1.27% | |
| 7.10 | 7.19 | 6.93 | 7.08 | 0.00% | |
| 6.77 | 7.14 | 6.77 | 7.08 | +4.58% | |
| 6.67 | 6.90 | 6.67 | 6.77 | +1.80% | |
| 6.43 | 6.75 | 6.29 | 6.65 | +2.78% | |
| 6.52 | 6.52 | 6.39 | 6.47 | +0.62% | |
| 6.47 | 6.50 | 6.39 | 6.43 | 0.00% | |
| 6.34 | 6.56 | 6.26 | 6.43 | +1.10% | |
| 6.42 | 6.57 | 6.36 | 6.36 | -1.40% | |
| 6.50 | 6.58 | 6.32 | 6.45 | -0.77% | |
| 6.57 | 6.75 | 6.46 | 6.50 | -2.11% | |
| 6.65 | 6.80 | 6.61 | 6.64 | -0.90% | |
| 6.77 | 6.79 | 6.63 | 6.70 | -0.59% | |
| 6.66 | 6.83 | 6.64 | 6.74 | +2.74% | |
| 6.60 | 6.65 | 6.28 | 6.56 | -0.61% | |
| 6.88 | 6.88 | 6.49 | 6.60 | -3.65% | |
| 6.61 | 6.85 | 6.54 | 6.85 | +3.79% | |
| 6.68 | 6.74 | 6.53 | 6.60 | -2.94% | |
| 6.87 | 6.93 | 6.66 | 6.80 | -1.02% | |
| 6.90 | 6.91 | 6.55 | 6.87 | +1.33% | |
| 6.87 | 7.20 | 6.70 | 6.78 | -2.59% | |
| 7.11 | 7.37 | 6.90 | 6.96 | -2.25% | |
| 7.30 | 7.62 | 7.11 | 7.12 | -3.13% | |
| 7.61 | 7.81 | 7.35 | 7.35 | -3.29% | |
| 7.59 | 7.73 | 7.31 | 7.60 | +0.93% | |
| 7.25 | 7.56 | 7.25 | 7.53 | +4.22% | |
| 7.40 | 7.59 | 7.19 | 7.23 | -2.23% | |
| 7.41 | 7.61 | 7.37 | 7.39 | -0.47% | |
| 7.53 | 7.56 | 7.34 | 7.43 | -0.07% | |
| 7.53 | 7.84 | 7.42 | 7.43 | -1.33% | |
| 7.71 | 7.80 | 7.53 | 7.53 | -2.46% | |
| 7.97 | 8.00 | 7.56 | 7.72 | -2.40% | |
| 7.61 | 8.04 | 7.60 | 7.91 | +2.46% | |
| 7.55 | 7.91 | 7.55 | 7.72 | +2.66% | |
| 7.97 | 8.13 | 7.50 | 7.52 | -6.00% | |
| 8.20 | 8.24 | 7.92 | 8.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AOUT chart for longer ranges.