American Outdoor Brands, Inc.
AOUTNASDAQConsumer Cyclical● Active
$9.91
+$0.10(+1.02%)
Market Cap$124824378
P/E Ratio—
52W High$13.457
52W Low$6.259
American Outdoor Brands, Inc.（AOUT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aout · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$36.62
Jul 1, 2021
-72.9% from here
5-Year Low5Y
$6.26
Nov 18, 2025
+58.6% from low
IPO Priceadj.
$15.50
Aug 21, 2020
-35.9% since IPO
1 Year Ago
$11.65
Jun 9, 2025
-14.8% in 1Y
5 Years Ago
$32.54
Jun 8, 2021
-69.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AOUT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.89 | $10.04 | $9.73 | $9.82 | $9.82 | 7K | -0.71% |
| Jun 5, 2026 | $9.78 | $9.98 | $9.74 | $9.81 | $9.81 | 29K | +0.31% |
| Jun 4, 2026 | $9.60 | $9.97 | $9.51 | $9.94 | $9.94 | 28K | +3.54% |
| Jun 3, 2026 | $9.81 | $9.90 | $9.39 | $9.60 | $9.60 | 48K | -2.14% |
| Jun 2, 2026 | $10.31 | $10.31 | $9.70 | $9.88 | $9.88 | 30K | -4.17% |
| Jun 1, 2026 | $9.92 | $10.40 | $9.86 | $10.34 | $10.34 | 46K | +4.23% |
| May 29, 2026 | $10.18 | $10.42 | $10.02 | $10.14 | $10.14 | 39K | -0.39% |
| May 28, 2026 | $9.93 | $10.31 | $9.74 | $10.31 | $10.31 | 51K | +3.83% |
| May 27, 2026 | $9.80 | $10.11 | $9.43 | $9.90 | $9.90 | 72K | +1.02% |
| May 26, 2026 | $9.73 | $9.90 | $9.40 | $9.85 | $9.85 | 46K | +1.23% |
| May 22, 2026 | $9.74 | $9.80 | $9.38 | $9.60 | $9.60 | 26K | -1.44% |
| May 21, 2026 | $9.07 | $9.84 | $9.06 | $9.66 | $9.66 | 88K | +6.50% |
| May 20, 2026 | $8.67 | $9.13 | $8.57 | $9.11 | $9.11 | 28K | +5.07% |
| May 19, 2026 | $8.85 | $8.99 | $8.67 | $8.67 | $8.67 | 15K | -2.03% |
| May 18, 2026 | $8.67 | $9.15 | $8.67 | $8.96 | $8.96 | 25K | +3.34% |
| May 15, 2026 | $9.12 | $9.12 | $8.66 | $8.71 | $8.71 | 24K | -4.50% |
| May 14, 2026 | $8.69 | $9.34 | $8.59 | $9.18 | $9.18 | 67K | +5.64% |
| May 13, 2026 | $8.92 | $9.10 | $8.42 | $8.72 | $8.72 | 36K | -2.24% |
| May 12, 2026 | $9.17 | $9.19 | $8.83 | $8.93 | $8.93 | 29K | -2.62% |
| May 11, 2026 | $9.28 | $9.56 | $9.10 | $9.28 | $9.28 | 43K | +0.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AOUT
Jan 1 → Dec 31 · 6 years2026+26.1%$7.79 → $9.82
+26.1%
2025-50.2%$15.52 → $7.73
-50.2%
2024+79.7%$8.48 → $15.24
+79.7%
2023-17.1%$10.13 → $8.40
-17.1%
2022-50.4%$20.21 → $10.02
-50.4%
2021-38.5%$32.41 → $19.93
-38.5%
Best Year2024 · +79.7%
Worst Year2022 · -50.4%
Positive Years2 / 6
Avg Annual Return-8.4%
6Y Total Return-69.7%
6Y CAGR~-18.0% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.19+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$406.11+0.00%
Mkt Cap $1.53T
The Home Depot, Inc.
HD
$311.23+0.00%
Mkt Cap $310.3B
Alibaba Group Holding Limited
BABA
$120.87+0.00%
Mkt Cap $282.1B
Toyota Motor Corporation
TM
$179.25+0.00%
Mkt Cap $233.6B
McDonald's Corporation
MCD
$278.34+0.00%
Mkt Cap $197.8B
The TJX Companies, Inc.
TJX
$160.88+0.00%
Mkt Cap $177.7B
Booking Holdings Inc.
BKNG
$163.80+0.00%
Mkt Cap $126.9B
Lowe's Companies, Inc.
LOW
$209.12+0.00%
Mkt Cap $117.3B
PDD Holdings Inc.
PDD
$82.53+0.00%
Mkt Cap $115.9BWhat If You Invested in AOUT?
If you invested $1,000 in AOUT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$641
Total Return-35.9%
CAGR~-7.2% / yr
Profit$-359
Based on Aug 21, 2020 · $15.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
American Outdoor Brands, Inc.（AOUT）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $9.93。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AOUT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AOUT 历史股价FMP 日线复权 OHLCV