Academy Sports and Outdoors, Inc. ASO
NASDAQ · United States · Retail Trade
$48.09+0.20 (+0.42%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $48.09 | +0.42% | $48.39 | $48.60 | $47.50 | 1.29M |
| 2026-09-29 | $47.89 | -1.48% | $48.79 | $49.07 | $47.75 | 1.08M |
| 2026-09-28 | $48.61 | -1.08% | $48.74 | $49.11 | $47.79 | 1.21M |
| 2026-09-25 | $49.14 | +2.10% | $48.15 | $49.69 | $47.74 | 1.34M |
| 2026-09-24 | $48.13 | -0.37% | $48.46 | $49.06 | $47.79 | 748.10K |
| 2026-09-23 | $48.31 | -2.40% | $49.60 | $49.64 | $47.91 | 1.17M |
| 2026-09-22 | $49.50 | +2.08% | $49.28 | $50.70 | $49.24 | 1.39M |
| 2026-09-21 | $48.49 | +0.41% | $48.50 | $49.33 | $47.92 | 1.46M |
| 2026-09-18 | $48.29 | -2.80% | $49.95 | $50.13 | $48.16 | 3.99M |
| 2026-09-17 | $49.68 | -1.47% | $50.56 | $51.12 | $49.63 | 1.62M |
| 2026-09-16 | $50.42 | -0.04% | $50.69 | $52.30 | $50.10 | 2.31M |
| 2026-09-15 | $50.44 | -7.02% | $53.60 | $54.15 | $50.41 | 2.32M |
| 2026-09-14 | $54.25 | -2.01% | $54.75 | $55.12 | $53.16 | 2.35M |
| 2026-09-11 | $55.36 | +2.11% | $54.91 | $56.88 | $54.54 | 3.16M |
| 2026-09-10 | $54.22 | +5.99% | $50.14 | $54.33 | $49.91 | 3.28M |
| 2026-09-09 | $51.15 | +14.40% | $47.74 | $51.24 | $46.81 | 6.03M |
| 2026-09-08 | $44.71 | -0.51% | $45.15 | $45.43 | $44.42 | 3.11M |
| 2026-09-04 | $44.94 | +2.88% | $43.68 | $44.95 | $43.55 | 1.61M |
| 2026-09-03 | $43.68 | +0.18% | $44.45 | $44.49 | $43.10 | 1.39M |
| 2026-09-02 | $43.60 | +1.85% | $43.04 | $44.26 | $43.04 | 1.77M |
| 2026-09-01 | $42.81 | -0.35% | $42.53 | $43.36 | $42.12 | 1.63M |
| 2026-08-31 | $42.96 | -1.24% | $43.54 | $43.77 | $42.62 | 1.88M |
| 2026-08-28 | $43.50 | +2.04% | $42.70 | $44.04 | $42.70 | 1.94M |
| 2026-08-27 | $42.63 | -2.11% | $43.13 | $43.90 | $42.02 | 1.97M |
| 2026-08-26 | $43.55 | +0.17% | $43.40 | $44.05 | $43.20 | 1.76M |
| 2026-08-25 | $43.47 | -5.80% | $44.57 | $45.17 | $43.24 | 3.45M |
| 2026-08-24 | $46.15 | +0.70% | $45.90 | $46.59 | $45.32 | 3.51M |
| 2026-08-21 | $45.83 | +0.39% | $46.10 | $46.25 | $45.15 | 1.19M |
| 2026-08-20 | $45.65 | -4.08% | $46.00 | $46.76 | $45.07 | 1.43M |
| 2026-08-19 | $47.59 | +1.51% | $47.25 | $48.23 | $47.17 | 1.07M |
| 2026-08-18 | $46.88 | +1.69% | $46.82 | $48.48 | $46.45 | 1.14M |
| 2026-08-17 | $46.10 | -3.93% | $47.27 | $47.72 | $45.52 | 2.53M |
| 2026-08-14 | $47.99 | -1.93% | $48.69 | $48.80 | $47.52 | 2.24M |
| 2026-08-13 | $48.93 | -0.63% | $49.54 | $50.71 | $48.60 | 1.53M |
| 2026-08-12 | $49.24 | -0.65% | $49.60 | $49.74 | $48.19 | 877.10K |
| 2026-08-11 | $49.56 | -0.66% | $49.39 | $50.12 | $48.80 | 1.06M |
| 2026-08-10 | $49.89 | +3.66% | $48.69 | $50.04 | $48.00 | 896.00K |
| 2026-08-07 | $48.13 | +1.65% | $47.42 | $48.37 | $46.83 | 896.10K |
| 2026-08-06 | $47.35 | -1.09% | $47.87 | $48.52 | $47.11 | 1.17M |
| 2026-08-05 | $47.87 | -1.72% | $49.04 | $49.08 | $47.43 | 782.10K |
| 2026-08-04 | $48.71 | +0.31% | $47.86 | $48.95 | $47.78 | 679.00K |
| 2026-08-03 | $48.56 | +2.34% | $48.77 | $49.54 | $47.75 | 879.80K |
| 2026-07-31 | $47.45 | -1.86% | $49.12 | $49.17 | $47.30 | 938.30K |
| 2026-07-30 | $48.35 | -1.47% | $49.06 | $49.63 | $47.37 | 1.31M |
| 2026-07-29 | $49.07 | -2.68% | $50.08 | $51.03 | $48.91 | 1.31M |
| 2026-07-28 | $50.42 | +1.04% | $50.45 | $51.88 | $49.99 | 1.09M |
| 2026-07-27 | $49.90 | +7.13% | $47.76 | $50.26 | $47.33 | 2.40M |
| 2026-07-24 | $46.58 | -1.02% | $47.47 | $47.75 | $45.94 | 960.30K |
| 2026-07-23 | $47.06 | -3.68% | $48.13 | $49.02 | $46.65 | 1.02M |
| 2026-07-22 | $48.86 | +1.26% | $48.81 | $49.22 | $48.39 | 874.10K |
| 2026-07-21 | $48.25 | +0.90% | $48.05 | $48.90 | $47.94 | 871.60K |
| 2026-07-20 | $47.82 | -1.18% | $48.89 | $48.89 | $47.67 | 754.90K |
| 2026-07-17 | $48.39 | -0.45% | $48.23 | $50.42 | $48.13 | 1.14M |
| 2026-07-16 | $48.61 | +2.94% | $47.45 | $49.04 | $47.26 | 1.63M |
| 2026-07-15 | $47.22 | +1.70% | $46.42 | $47.99 | $46.30 | 1.42M |
| 2026-07-14 | $46.43 | -0.13% | $47.35 | $47.55 | $45.89 | 1.02M |
| 2026-07-13 | $46.49 | +0.39% | $46.28 | $47.57 | $46.22 | 1.51M |
| 2026-07-10 | $46.31 | +1.82% | $45.85 | $46.67 | $45.49 | 939.30K |
| 2026-07-09 | $45.48 | +2.29% | $44.80 | $46.56 | $44.55 | 2.49M |
| 2026-07-08 | $44.46 | -2.07% | $44.96 | $45.27 | $43.72 | 1.56M |
| 2026-07-07 | $45.40 | -3.16% | $46.94 | $47.31 | $45.35 | 1.40M |
| 2026-07-06 | $46.88 | -2.01% | $48.32 | $48.49 | $46.35 | 1.44M |
| 2026-07-02 | $47.84 | +1.25% | $47.91 | $48.65 | $47.21 | 1.18M |
| 2026-07-01 | $47.25 | +0.25% | $47.13 | $47.62 | $46.58 | 2.28M |
| 2026-06-30 | $47.13 | +0.32% | $47.32 | $47.61 | $46.13 | 1.69M |
| 2026-06-29 | $46.98 | -3.13% | $47.82 | $48.18 | $46.37 | 2.16M |
| 2026-06-26 | $48.50 | +0.14% | $48.43 | $48.81 | $47.49 | 2.35M |
| 2026-06-25 | $48.43 | -5.43% | $51.12 | $51.66 | $47.80 | 2.24M |
| 2026-06-24 | $51.21 | +3.04% | $49.12 | $51.69 | $49.12 | 1.91M |
| 2026-06-23 | $49.70 | -4.20% | $50.66 | $51.37 | $49.63 | 1.59M |
| 2026-06-22 | $51.88 | +0.12% | $52.55 | $53.71 | $51.58 | 2.04M |
| 2026-06-18 | $51.82 | +4.43% | $50.15 | $52.50 | $50.11 | 2.16M |
| 2026-06-17 | $49.62 | +0.57% | $49.80 | $51.30 | $49.14 | 1.53M |
| 2026-06-16 | $49.34 | +0.18% | $49.11 | $50.24 | $49.11 | 1.26M |
| 2026-06-15 | $49.25 | -3.45% | $51.17 | $51.72 | $49.10 | 1.65M |
| 2026-06-12 | $51.01 | -2.52% | $53.26 | $53.26 | $50.78 | 1.48M |
| 2026-06-11 | $52.33 | +4.91% | $50.30 | $52.34 | $48.92 | 1.19M |
| 2026-06-10 | $49.88 | -0.97% | $49.62 | $51.08 | $48.61 | 2.17M |
| 2026-06-09 | $50.37 | -2.52% | $53.45 | $57.14 | $50.11 | 4.53M |
| 2026-06-08 | $51.67 | -0.15% | $51.70 | $52.82 | $51.45 | 2.89M |
| 2026-06-05 | $51.75 | +1.27% | $51.20 | $51.99 | $50.36 | 1.30M |
| 2026-06-04 | $51.10 | -1.33% | $51.94 | $51.99 | $50.55 | 1.63M |
| 2026-06-03 | $51.79 | +0.80% | $51.46 | $52.76 | $51.26 | 1.98M |
| 2026-06-02 | $51.38 | -2.30% | $52.27 | $52.34 | $50.86 | 1.05M |
| 2026-06-01 | $52.59 | -0.40% | $52.62 | $52.80 | $51.29 | 1.24M |
| 2026-05-29 | $52.80 | -4.21% | $54.29 | $54.92 | $52.55 | 1.48M |
| 2026-05-28 | $55.12 | +4.28% | $52.98 | $55.66 | $52.69 | 1.56M |
| 2026-05-27 | $52.86 | -3.06% | $55.35 | $55.46 | $52.58 | 1.36M |
| 2026-05-26 | $54.53 | +3.83% | $53.54 | $54.67 | $53.06 | 1.37M |
| 2026-05-22 | $52.52 | +2.92% | $51.18 | $52.99 | $51.18 | 1.07M |