American Outdoor Brands, Inc. (AOUT) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +51.0%
- 3M
- +65.5%
- YTD
- +115.0%
- 1Y
- +95.1%
- 3Y
- +20.2%
- 5Y
- -7.8%
Loading 10-year price history...
AOUT Historical Performance
AOUT Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +9.9%
- 2021 annual price return
- +19.3%
- 2022 annual price return
- -50.0%
- 2023 annual price return
- -18.1%
- 2024 annual price return
- +71.4%
- 2025 annual price return
- -48.6%
- 2026 annual price return
- +56.1%
AOUT Stock Price Trajectory (2020–2026)
As of September 25, 2026, American Outdoor Brands, Inc. (AOUT) trades at $17.03, representing a +95.1% return over the past year. The stock has delivered a -33.2% total return over five years (-7.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $36.62 on July 1, 2021. From this peak, AOUT has corrected -53.5%, currently trading 64% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers SWBI (+48.8% 1Y), RGR (-0.7% 1Y), and CLAR (-5.4% 1Y), AOUT has outperformed the peer group average. Compare AOUT vs SWBI →
AOUT Historical Price Data · from 2020
Rows 1–50 of 1,530| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 16.40 | 17.30 | 16.39 | 17.03 | 117K | +3.15% |
| 2026-09-23 | 16.66 | 16.75 | 16.37 | 16.51 | 69K | -1.02% |
| 2026-09-22 | 16.95 | 16.95 | 16.35 | 16.68 | 105K | -0.89% |
| 2026-09-21 | 16.55 | 16.98 | 16.38 | 16.83 | 298K | +2.50% |
| 2026-09-18 | 15.93 | 16.78 | 15.81 | 16.42 | 125K | +3.11% |
| 2026-09-17 | 15.65 | 16.02 | 15.48 | 15.93 | 72K | +3.14% |
| 2026-09-16 | 15.42 | 15.92 | 15.26 | 15.44 | 68K | +0.88% |
| 2026-09-15 | 15.36 | 15.36 | 14.92 | 15.30 | 95K | +0.49% |
| 2026-09-14 | 15.67 | 15.67 | 15.14 | 15.23 | 86K | -2.87% |
| 2026-09-11 | 15.05 | 15.73 | 15.05 | 15.68 | 172K | +4.32% |
| 2026-09-10 | 14.85 | 15.41 | 14.38 | 15.03 | 110K | +0.20% |
| 2026-09-09 | 14.76 | 15.00 | 14.18 | 15.00 | 186K | +1.56% |
| 2026-09-08 | 14.54 | 16.07 | 13.94 | 14.77 | 820K | +2.00% |
| 2026-09-04 | 12.76 | 14.65 | 12.76 | 14.48 | 4.35M | +44.66% |
| 2026-09-03 | 9.85 | 10.16 | 9.74 | 10.01 | 88K | +0.60% |
| 2026-09-02 | 10.05 | 10.40 | 9.87 | 9.95 | 36K | -0.50% |
| 2026-09-01 | 10.25 | 10.38 | 9.90 | 10.00 | 32K | -5.39% |
| 2026-08-31 | 10.46 | 10.58 | 10.16 | 10.57 | 58K | +1.83% |
| 2026-08-28 | 10.54 | 10.75 | 10.32 | 10.38 | 29K | +0.19% |
| 2026-08-27 | 10.61 | 10.80 | 10.36 | 10.36 | 25K | -4.16% |
| 2026-08-26 | 10.64 | 10.86 | 10.45 | 10.81 | 43K | +1.89% |
| 2026-08-25 | 11.23 | 11.23 | 10.42 | 10.61 | 53K | -5.94% |
| 2026-08-24 | 11.19 | 11.52 | 11.15 | 11.28 | 56K | +0.36% |
| 2026-08-21 | 11.18 | 11.63 | 11.10 | 11.24 | 30K | +0.63% |
| 2026-08-20 | 11.46 | 11.65 | 11.17 | 11.17 | 47K | -3.12% |
| 2026-08-19 | 11.60 | 11.97 | 11.50 | 11.53 | 36K | 0.00% |
| 2026-08-18 | 12.14 | 12.14 | 11.51 | 11.53 | 32K | -4.87% |
| 2026-08-17 | 12.81 | 12.81 | 12.03 | 12.12 | 67K | -5.39% |
| 2026-08-14 | 12.91 | 12.98 | 12.52 | 12.81 | 31K | -0.62% |
| 2026-08-13 | 12.75 | 12.99 | 12.49 | 12.89 | 44K | +1.26% |
| 2026-08-12 | 12.64 | 12.93 | 12.46 | 12.73 | 48K | +0.08% |
| 2026-08-11 | 12.91 | 12.95 | 12.72 | 12.72 | 51K | -0.31% |
| 2026-08-10 | 12.44 | 13.06 | 12.24 | 12.76 | 61K | +1.35% |
| 2026-08-07 | 12.54 | 12.89 | 12.34 | 12.59 | 43K | +0.40% |
| 2026-08-06 | 12.68 | 12.68 | 12.40 | 12.54 | 62K | -0.24% |
| 2026-08-05 | 12.65 | 12.70 | 12.42 | 12.57 | 28K | -0.16% |
| 2026-08-04 | 12.89 | 13.09 | 12.33 | 12.59 | 34K | -2.02% |
| 2026-08-03 | 12.49 | 13.21 | 12.49 | 12.85 | 51K | +3.96% |
| 2026-07-31 | 12.66 | 12.66 | 12.24 | 12.36 | 51K | -2.29% |
| 2026-07-30 | 12.68 | 13.00 | 12.56 | 12.65 | 54K | -0.16% |
| 2026-07-29 | 12.72 | 12.99 | 12.49 | 12.67 | 50K | -0.55% |
| 2026-07-28 | 12.79 | 13.00 | 12.47 | 12.74 | 46K | +1.11% |
| 2026-07-27 | 12.95 | 13.47 | 12.49 | 12.60 | 120K | -2.70% |
| 2026-07-24 | 12.76 | 13.26 | 12.63 | 12.95 | 81K | +1.17% |
| 2026-07-23 | 13.47 | 13.52 | 12.59 | 12.80 | 86K | -5.60% |
| 2026-07-22 | 13.78 | 13.90 | 13.44 | 13.56 | 39K | -1.81% |
| 2026-07-21 | 13.63 | 14.00 | 13.29 | 13.81 | 55K | +1.62% |
| 2026-07-20 | 13.88 | 14.10 | 13.33 | 13.59 | 121K | -2.16% |
| 2026-07-17 | 14.10 | 14.41 | 13.78 | 13.89 | 108K | -1.77% |
| 2026-07-16 | 14.49 | 14.74 | 14.02 | 14.14 | 63K | -2.42% |
AOUT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AOUT — Frequently Asked Questions
Quick answers to the most common questions about buying AOUT stock.
How has AOUT stock performed recently?
AOUT returned +95.1% over the past year, beating its 5-year annualized CAGR of -7.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AOUT's all-time high price?
American Outdoor Brands, Inc. reached $36.62 on 2021-07-01. The 52-week high is $17.30. Current 1-year return of +95.1% places the stock closer to historical peaks.
Where can I download AOUT historical price data?
This page provides AOUT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.