NASDAQ:AOUT | Historical Stock Price | American Outdoor Brands, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-08-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.11$8.80$12.67$18.24$26.27$37.832020-08-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.03$17.03106,100——
2020-12-30$17.12$17.12210,400——
2020-12-29$16.81$16.81227,000——
2020-12-28$17.45$17.45221,200——
2020-12-24$17.48$17.48127,100——
2020-12-23$18.14$18.14258,800——
2020-12-22$18.16$18.16379,100——
2020-12-21$17.57$17.57383,000——
2020-12-18$17.85$17.85514,500——
2020-12-17$18.53$18.53748,600——
2020-12-16$17.59$17.592,645,800——
2020-12-15$15.84$15.841,325,200——
2020-12-14$14.07$14.07426,200——
2020-12-11$13.91$13.91317,500——
2020-12-10$13.95$13.95119,900——
2020-12-09$13.78$13.78155,400——
2020-12-08$13.90$13.90123,800——
2020-12-07$13.82$13.82160,400——
2020-12-04$13.84$13.84114,600——
2020-12-03$13.67$13.67126,000——
2020-12-02$13.90$13.90167,200——
2020-12-01$13.96$13.96204,600——
2020-11-30$13.89$13.89353,400——
2020-11-27$14.23$14.2359,400——
2020-11-25$13.98$13.9879,700——
2020-11-24$14.37$14.3786,500——
2020-11-23$14.45$14.45140,600——
2020-11-20$14.24$14.2493,000——
2020-11-19$14.96$14.96191,100——
2020-11-18$14.88$14.88226,300——
2020-11-17$13.99$13.9999,300——
2020-11-16$14.12$14.12108,500——
2020-11-13$14.20$14.20101,100——
2020-11-12$14.14$14.14117,300——
2020-11-11$14.58$14.58111,200——
2020-11-10$14.57$14.5781,200——
2020-11-09$14.24$14.24170,400——
2020-11-06$14.88$14.88101,700——
2020-11-05$15.37$15.3780,200——
2020-11-04$15.34$15.34337,100——
2020-11-03$15.75$15.75115,800——
2020-11-02$15.55$15.55101,200——
2020-10-30$15.13$15.13367,500——
2020-10-29$15.64$15.64290,000——
2020-10-28$15.21$15.21158,500——
2020-10-27$15.00$15.00133,200——
2020-10-26$14.17$14.17163,100——
2020-10-23$15.08$15.0881,500——
2020-10-22$14.94$14.94354,700——
2020-10-21$15.14$15.14128,800——
2020-10-20$15.79$15.79151,600——
2020-10-19$15.07$15.07135,000——
2020-10-16$15.01$15.01128,500——
2020-10-15$15.13$15.13154,600——
2020-10-14$15.05$15.05177,800——
2020-10-13$15.23$15.23126,800——
2020-10-12$15.08$15.08236,500——
2020-10-09$15.01$15.01171,100——
2020-10-08$14.93$14.93237,800——
2020-10-07$13.98$13.98126,300——
2020-10-06$13.92$13.92225,200——
2020-10-05$13.53$13.53162,500——
2020-10-02$13.11$13.11101,600——
2020-10-01$12.99$12.99126,100——
2020-09-30$13.03$13.03141,200——
2020-09-29$13.52$13.52239,600——
2020-09-28$13.86$13.86248,100——
2020-09-25$13.17$13.17174,000——
2020-09-24$13.74$13.74226,600——
2020-09-23$12.77$12.77178,100——
2020-09-22$12.95$12.95312,200——
2020-09-21$13.21$13.21265,800——
2020-09-18$13.94$13.94486,700——
2020-09-17$14.31$14.31229,300——
2020-09-16$13.46$13.46302,600——
2020-09-15$13.01$13.01290,300——
2020-09-14$13.76$13.76271,600——
2020-09-11$14.23$14.23180,000——
2020-09-10$14.00$14.00284,400——
2020-09-09$13.42$13.42285,500——
2020-09-08$13.30$13.30306,900——
2020-09-04$14.63$14.63234,600——
2020-09-03$15.23$15.23537,200——
2020-09-02$16.20$16.20440,600——
2020-09-01$16.28$16.28408,400——
2020-08-31$15.23$15.23486,700——
2020-08-28$16.46$16.46709,100——
2020-08-27$17.94$17.94425,700——
2020-08-26$18.93$18.93661,600——
2020-08-25$17.78$17.781,444,400——
2020-08-24$19.40$19.40106,900——
2020-08-21$15.50$15.502,100——