American Outdoor Brands, Inc. - Common Stock (AOUT)

Historical Prices For American Outdoor Brands, Inc. - Common Stock (AOUT)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	10.71	10.89	10.34	10.85	54,869	10.85
4/03/2025	11.54	11.69	11.06	11.13	60,784	11.13
4/02/2025	11.94	12.45	11.64	12.21	35,895	12.21
4/01/2025	12.12	12.53	11.67	12.09	86,942	12.09
3/31/2025	12.00	12.42	11.73	12.16	45,661	12.16
3/28/2025	12.53	12.53	11.97	11.97	39,846	11.97
3/27/2025	12.45	12.78	12.24	12.66	49,084	12.66
3/26/2025	12.54	12.84	12.53	12.61	29,489	12.61
3/25/2025	12.90	13.24	12.69	12.69	40,772	12.69
3/24/2025	13.26	13.44	12.84	12.92	35,897	12.92
3/21/2025	13.30	13.73	13.07	13.14	48,974	13.14
3/20/2025	13.26	13.55	12.88	13.55	52,903	13.55
3/19/2025	13.34	13.57	13.17	13.49	27,207	13.49
3/18/2025	13.56	13.62	13.25	13.34	54,372	13.34
3/17/2025	12.68	13.74	12.63	13.65	89,370	13.65
3/14/2025	13.17	13.46	12.77	12.81	43,308	12.81
3/13/2025	12.75	13.09	12.48	13.03	70,673	13.03
3/12/2025	12.45	12.83	12.33	12.71	61,070	12.71
3/11/2025	12.50	12.89	12.37	12.41	76,073	12.41
3/10/2025	13.87	13.89	12.75	12.75	83,384	12.75
3/07/2025	15.67	15.67	12.77	13.97	139,262	13.97
3/06/2025	15.38	15.45	14.68	15.09	74,322	15.09
3/05/2025	14.70	15.53	14.62	15.53	62,718	15.53
3/04/2025	15.47	15.47	14.67	14.67	63,071	14.67
3/03/2025	15.99	16.49	15.55	15.67	39,974	15.67
2/28/2025	15.91	16.42	15.33	15.90	59,052	15.90
2/27/2025	16.53	16.66	15.96	16.03	46,291	16.03
2/26/2025	16.07	16.46	15.90	16.38	71,112	16.38
2/25/2025	16.00	16.24	15.79	15.79	70,490	15.79
2/24/2025	15.60	15.89	15.34	15.82	95,543	15.82
2/21/2025	16.87	16.87	15.64	15.65	54,450	15.65
2/20/2025	17.05	17.08	16.34	16.84	61,789	16.84
2/19/2025	17.27	17.39	16.86	16.99	37,861	16.99
2/18/2025	17.20	17.33	16.93	17.33	57,843	17.33
2/14/2025	17.00	17.52	17.00	17.20	56,040	17.20
2/13/2025	16.64	17.00	16.64	17.00	35,767	17.00
2/12/2025	16.09	16.82	15.63	16.74	72,932	16.74
2/11/2025	16.80	16.92	16.17	16.22	57,990	16.22
2/10/2025	16.94	17.20	16.61	16.79	44,010	16.79
2/07/2025	17.60	17.60	16.90	16.94	153,760	16.94
2/06/2025	17.67	17.84	16.84	17.76	77,613	17.76
2/05/2025	17.44	17.76	16.01	17.48	82,118	17.48
2/04/2025	16.41	17.78	16.40	17.44	81,857	17.44
2/03/2025	16.26	16.95	16.01	16.52	69,265	16.52
1/31/2025	17.20	17.91	17.11	17.18	103,687	17.18
1/30/2025	16.88	17.33	16.33	17.17	39,330	17.17
1/29/2025	17.22	17.22	16.69	16.75	27,413	16.75
1/28/2025	16.11	17.45	15.70	17.15	89,859	17.15
1/27/2025	16.54	16.70	16.15	16.15	48,563	16.15
1/24/2025	16.40	16.89	16.05	16.74	52,273	16.74
1/23/2025	16.78	17.05	16.32	16.57	94,703	16.57
1/22/2025	16.73	17.08	16.73	16.77	49,621	16.77
1/21/2025	16.69	16.98	16.40	16.73	90,087	16.73
1/17/2025	16.11	16.83	15.86	16.69	89,827	16.69
1/16/2025	16.30	16.51	15.82	16.24	65,983	16.24
1/15/2025	14.83	16.40	14.83	16.39	99,445	16.39
1/14/2025	15.43	15.54	14.68	14.78	53,733	14.78
1/13/2025	14.86	15.50	14.78	15.33	51,219	15.33
1/10/2025	15.46	15.68	14.96	14.96	50,874	14.96
1/08/2025	15.51	15.69	14.84	15.56	47,187	15.56
1/07/2025	16.15	16.33	15.41	15.53	58,083	15.53
1/06/2025	15.77	16.73	15.77	16.07	202,000	16.07