American Outdoor Brands (AOUT) Stock Chart & Stock Price History → The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad) Free AOUT Stock Alerts $8.16 +0.21 (+2.64%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends American Outdoor Brands Stock Price Performance5 Day Performance+1.37%1 Month Performance+4.48%3 Month Performance+3.16%6 Month Performance-2.86%Year-To-Date Performance-2.86%1 Year Performance+8.37% 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 Email Address Ad Porter & CompanyThis military-backed stock “owns” AI marketThe AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry. AOUT Stock Chart for Sunday, June, 2, 2024 AOUT Chart by TradingView American Outdoor Brands Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$7.95$8.16+2.64%$8.30$7.8921,808 shs$104.12 million05/30/2024$7.90$7.95+0.63%$8.05$7.9313,226 shs$101.44 million05/29/2024$8.05$7.90-1.86%$8.01$7.9011,503 shs$100.80 million05/28/2024$8.09$8.05-0.49%$8.06$7.9123,902 shs$102.72 million05/27/2024$8.09$8.09$8.18$7.927,500 shs$103.23 million05/24/2024$8.10$8.09-0.12%$8.18$7.927,576 shs$103.23 million Get the Latest News and Ratings for AOUT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for American Outdoor Brands and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$8.20$8.10-1.22%$8.17$7.9822,695 shs$103.36 million05/22/2024$8.07$8.20+1.61%$8.20$7.9940,302 shs$104.63 million05/21/2024$7.92$8.07+1.89%$8.10$7.9220,020 shs$102.97 million05/20/2024$8.02$7.92-1.25%$8.07$7.9015,456 shs$101.06 million05/17/2024$8.00$8.02+0.25%$8.08$7.8631,238 shs$102.34 million05/16/2024$8.15$8.00-1.84%$8.15$7.8731,666 shs$102.06 million05/15/2024$8.12$8.15+0.37%$8.27$8.0611,678 shs$103.97 million05/14/2024$8.06$8.12+0.74%$8.30$8.0230,920 shs$103.61 million05/13/2024$8.28$8.06-2.66%$8.30$8.0626,173 shs$102.85 million05/10/2024$8.34$8.28-0.72%$8.34$8.1427,703 shs$105.63 million05/09/2024$8.31$8.34+0.36%$8.34$8.0816,126 shs$106.42 million05/08/2024$8.16$8.31+1.84%$8.35$7.9425,430 shs$106.04 million05/07/2024$8.03$8.16+1.62%$8.34$7.9736,840 shs$104.12 million05/06/2024$8.25$8.03-2.67%$8.33$8.0321,780 shs$102.46 million05/03/2024$7.81$8.25+5.63%$8.27$7.6236,854 shs$105.27 million05/02/2024$7.89$7.81-1.01%$8.01$7.7037,139 shs$99.66 million05/01/2024$7.82$7.89+0.90%$8.00$7.4544,013 shs$100.68 million04/30/2024$8.38$7.82-6.68%$8.35$7.8231,101 shs$99.78 million04/29/2024$7.89$8.38+6.21%$8.39$7.8134,162 shs$106.93 million04/26/2024$8.10$7.89-2.59%$8.25$7.7773,497 shs$100.68 million04/25/2024$8.30$8.10-2.41%$8.23$8.0826,195 shs$103.36 million04/24/2024$8.32$8.30-0.24%$8.39$8.2115,770 shs$105.91 million04/23/2024$8.37$8.32-0.60%$8.48$8.3127,474 shs$106.16 million04/22/2024$8.65$8.37-3.24%$8.63$8.3231,470 shs$106.80 million04/19/2024$8.63$8.65+0.23%$8.78$8.3916,838 shs$110.37 million04/18/2024$8.21$8.63+5.12%$8.63$8.1724,173 shs$110.12 million04/17/2024$8.23$8.21-0.24%$8.28$8.1228,514 shs$104.76 million04/16/2024$8.14$8.23+1.11%$8.33$8.1158,303 shs$104.99 million04/15/2024$8.24$8.14-1.21%$8.48$8.1010,293 shs$103.87 million04/12/2024$8.65$8.24-4.74%$8.75$8.1550,960 shs$105.14 million04/11/2024$8.71$8.65-0.69%$8.71$8.5622,019 shs$110.37 million04/10/2024$8.76$8.71-0.57%$8.77$8.6115,385 shs$111.14 million04/09/2024$8.85$8.76-1.02%$8.91$8.7119,618 shs$111.78 million04/08/2024$8.77$8.85+0.91%$8.99$8.6723,076 shs$112.93 millionThis military-backed stock “owns” AI market (Ad)The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry.04/05/2024$8.69$8.77+0.92%$8.78$8.5615,463 shs$111.91 million04/04/2024$8.76$8.69-0.80%$8.94$8.6522,627 shs$110.88 million04/03/2024$8.66$8.76+1.15%$8.99$8.5436,050 shs$111.78 million04/02/2024$8.64$8.66+0.23%$8.73$8.3628,600 shs$110.50 million04/01/2024$8.80$8.64-1.82%$8.84$8.3232,170 shs$110.25 million03/29/2024$8.80$8.80$8.86$8.5215,672 shs$112.29 million03/28/2024$8.65$8.80+1.73%$8.86$8.5915,672 shs$112.29 million03/27/2024$8.62$8.65+0.35%$8.89$8.6020,635 shs$110.37 million03/26/2024$8.36$8.62+3.11%$8.75$8.3221,375 shs$109.99 million03/25/2024$8.73$8.36-4.24%$8.74$8.3629,524 shs$106.67 million03/22/2024$8.95$8.73-2.46%$9.09$8.7014,938 shs$111.40 million03/21/2024$8.89$8.95+0.67%$9.09$8.9216,266 shs$114.20 million03/20/2024$8.57$8.89+3.73%$8.89$8.5243,114 shs$113.44 million03/19/2024$8.55$8.57+0.23%$8.76$8.5428,403 shs$109.35 million03/18/2024$8.49$8.55+0.71%$8.75$8.3729,622 shs$109.10 million03/15/2024$8.70$8.49-2.41%$8.93$8.4892,836 shs$108.33 million03/14/2024$8.62$8.70+0.93%$8.76$8.4324,822 shs$111.01 million03/13/2024$8.64$8.62-0.23%$8.87$8.5627,171 shs$109.99 million03/12/2024$8.41$8.64+2.73%$8.85$8.4761,479 shs$110.22 million03/11/2024$8.68$8.41-3.11%$8.84$8.4125,136 shs$107.31 million03/08/2024$8.40$8.68+3.33%$9.00$7.7192,228 shs$112.32 million03/07/2024$7.97$8.40+5.40%$8.57$7.9738,225 shs$108.70 million03/06/2024$7.96$7.97+0.13%$8.24$7.9221,332 shs$103.13 million03/05/2024$7.90$7.96+0.76%$8.23$7.9025,500 shs$103.00 million03/04/2024$7.91$7.90-0.13%$8.21$7.9022,532 shs$102.23 million03/01/2024$7.85$7.91+0.76%$8.09$7.8523,060 shs$102.36 million Related Companies: JOUT Stock Price Chart CLAR Stock Price Chart ESCA Stock Price Chart FTEL Stock Price Chart DTC Stock Price Chart CNXA Stock Price Chart YYAI Stock Price Chart TRUG Stock Price Chart SPGC Stock Price Chart BFXXQ Stock Price Chart Receive AOUT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for American Outdoor Brands and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:AOUT) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding American Outdoor Brands, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.