NASDAQ : ASO
Academy Sports and Outdoors, Inc. — Price history
Consumer Discretionary · Specialty Retail · United States
Last price 59.2 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.65B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Academy Sports and Outdoors, Inc. (ASO) closed at 62.11 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 59.3 | 62.51 | 59.3 | 62.11 | 802,457 | +4.92% |
| 2026-10-30 | 60.86 | 61.18 | 58.655 | 59.2 | 920,442 | -1.91% |
| 2026-10-29 | 59.36 | 60.58 | 59.33 | 60.35 | 1,222,214 | +2.92% |
| 2026-10-28 | 59.78 | 59.78 | 58.28 | 58.64 | 740,472 | -1.16% |
| 2026-10-27 | 59.69 | 59.855 | 58.47 | 59.33 | 943,150 | -0.47% |
| 2026-10-26 | 60.12 | 61.381 | 59.09 | 59.61 | 1,684,001 | -1.19% |
| 2026-10-23 | 60.97 | 61.07 | 59.74 | 60.33 | 826,732 | -2.35% |
| 2026-10-22 | 59.39 | 61.92 | 59.2 | 61.78 | 1,682,260 | +3.69% |
| 2026-10-21 | 59.59 | 60.425 | 59.01 | 59.58 | 1,133,991 | -0.12% |
| 2026-10-20 | 58.04 | 59.92 | 58.04 | 59.65 | 1,345,883 | +2.42% |
| 2026-10-19 | 58.5 | 59.11 | 57.55 | 58.24 | 1,037,195 | -0.67% |
| 2026-10-16 | 59 | 60.47 | 58.38 | 58.63 | 1,387,269 | +0.27% |
| 2026-10-15 | 55.95 | 58.5 | 55.95 | 58.47 | 1,731,582 | +4.84% |
| 2026-10-14 | 54.26 | 55.84 | 53.91 | 55.77 | 1,551,084 | +1.58% |
| 2026-10-13 | 54.56 | 55.36 | 53.86 | 54.9 | 1,417,052 | +2.06% |
| 2026-10-12 | 52.83 | 54.26 | 52.28 | 53.79 | 2,056,024 | +0.56% |
| 2026-10-09 | 52.48 | 53.68 | 52.24 | 53.49 | 1,432,018 | +1.38% |
| 2026-10-08 | 52.2 | 54.13 | 51.52 | 52.76 | 1,305,639 | +0.27% |
| 2026-10-07 | 51.48 | 53.09 | 51.48 | 52.62 | 1,542,067 | +0.59% |
| 2026-10-06 | 51.95 | 52.71 | 51.21 | 52.31 | 1,637,933 | +0.63% |
| 2026-10-05 | 48.91 | 52.4 | 48.59 | 51.98 | 2,657,041 | +6.67% |
| 2026-10-02 | 48.87 | 49.69 | 47.97 | 48.73 | 1,432,644 | +1.84% |
| 2026-10-01 | 47.61 | 48.74 | 47.52 | 47.85 | 903,853 | -0.50% |
| 2026-09-30 | 48.39 | 48.605 | 47.5 | 48.09 | 1,293,267 | +0.42% |
| 2026-09-29 | 48.79 | 49.07 | 47.75 | 47.89 | 1,079,469 | -1.48% |
| 2026-09-28 | 48.74 | 49.11 | 47.79 | 48.61 | 1,207,563 | -1.08% |
| 2026-09-25 | 48.15 | 49.69 | 47.74 | 49.14 | 1,344,175 | +2.10% |
| 2026-09-24 | 48.46 | 49.055 | 47.79 | 48.13 | 748,111 | -0.37% |
| 2026-09-23 | 49.6 | 49.643 | 47.91 | 48.31 | 1,170,936 | -2.40% |
| 2026-09-22 | 49.285 | 50.7 | 49.245 | 49.5 | 1,391,920 | +2.08% |
| 2026-09-21 | 48.5 | 49.33 | 47.92 | 48.49 | 1,457,534 | +0.41% |
| 2026-09-18 | 49.948 | 50.13 | 48.16 | 48.29 | 3,988,147 | -2.80% |
| 2026-09-17 | 50.56 | 51.12 | 49.63 | 49.68 | 1,617,000 | -1.47% |
| 2026-09-16 | 50.69 | 52.3 | 50.1 | 50.42 | 2,307,141 | +0.26% |
| 2026-09-15 | 53.6 | 54.15 | 50.41 | 50.44 | 2,319,811 | -7.02% |
| 2026-09-14 | 54.75 | 55.12 | 53.16 | 54.25 | 2,349,965 | -2.01% |
| 2026-09-11 | 54.91 | 56.88 | 54.54 | 55.36 | 3,161,967 | +2.11% |
| 2026-09-10 | 50.14 | 54.325 | 49.91 | 54.215 | 3,284,253 | +5.99% |
| 2026-09-09 | 47.74 | 51.24 | 46.81 | 51.15 | 6,039,709 | +14.40% |
| 2026-09-08 | 45.15 | 45.43 | 44.425 | 44.71 | 3,109,664 | -0.51% |
| 2026-09-04 | 43.68 | 44.95 | 43.55 | 44.94 | 1,606,430 | +2.88% |
| 2026-09-03 | 44.45 | 44.49 | 43.1 | 43.68 | 1,385,220 | +0.18% |
| 2026-09-02 | 43.04 | 44.255 | 43.04 | 43.6 | 1,769,196 | +1.85% |
| 2026-09-01 | 42.53 | 43.36 | 42.12 | 42.81 | 1,633,298 | -0.35% |
| 2026-08-31 | 43.54 | 43.77 | 42.62 | 42.96 | 1,878,533 | -1.24% |
| 2026-08-28 | 42.7 | 44.04 | 42.7 | 43.5 | 1,936,452 | +2.04% |
| 2026-08-27 | 43.13 | 43.895 | 42.02 | 42.63 | 1,973,208 | -2.11% |
| 2026-08-26 | 43.4 | 44.05 | 43.2 | 43.55 | 1,762,599 | +0.17% |
| 2026-08-25 | 44.57 | 45.17 | 43.24 | 43.475 | 3,455,283 | -5.80% |
| 2026-08-24 | 45.9 | 46.59 | 45.32 | 46.15 | 3,509,311 | +0.70% |
| 2026-08-21 | 46.1 | 46.25 | 45.145 | 45.83 | 1,190,244 | +0.39% |
| 2026-08-20 | 46 | 46.765 | 45.07 | 45.65 | 1,433,620 | -4.08% |
| 2026-08-19 | 47.25 | 48.23 | 47.17 | 47.59 | 1,065,344 | +1.51% |
| 2026-08-18 | 46.82 | 48.48 | 46.45 | 46.88 | 1,141,644 | +1.69% |
| 2026-08-17 | 47.27 | 47.725 | 45.52 | 46.1 | 2,529,548 | -3.93% |
| 2026-08-14 | 48.69 | 48.8 | 47.52 | 47.985 | 2,244,322 | -1.93% |
| 2026-08-13 | 49.54 | 50.71 | 48.6 | 48.93 | 1,530,532 | -0.63% |
| 2026-08-12 | 49.6 | 49.74 | 48.195 | 49.24 | 877,068 | -0.65% |
| 2026-08-11 | 49.39 | 50.12 | 48.8 | 49.56 | 1,058,305 | -0.66% |
| 2026-08-10 | 48.69 | 50.045 | 48 | 49.89 | 895,996 | +3.66% |
| 2026-08-07 | 47.42 | 48.37 | 46.83 | 48.13 | 896,104 | +1.65% |
| 2026-08-06 | 47.87 | 48.52 | 47.11 | 47.35 | 1,174,034 | -1.09% |
| 2026-08-05 | 49.04 | 49.08 | 47.43 | 47.87 | 782,056 | -1.72% |
| 2026-08-04 | 47.86 | 48.95 | 47.78 | 48.71 | 679,007 | +0.31% |
| 2026-08-03 | 48.77 | 49.54 | 47.75 | 48.56 | 879,777 | +2.34% |
| 2026-07-31 | 49.12 | 49.165 | 47.3 | 47.45 | 938,321 | -1.86% |
| 2026-07-30 | 49.06 | 49.625 | 47.37 | 48.35 | 1,306,468 | -1.47% |
| 2026-07-29 | 50.08 | 51.03 | 48.91 | 49.07 | 1,307,306 | -2.68% |
| 2026-07-28 | 50.45 | 51.885 | 49.985 | 50.42 | 1,087,663 | +1.04% |
| 2026-07-27 | 47.76 | 50.26 | 47.33 | 49.9 | 2,403,033 | +7.13% |
| 2026-07-24 | 47.47 | 47.75 | 45.94 | 46.58 | 960,327 | -1.02% |
| 2026-07-23 | 48.13 | 49.02 | 46.65 | 47.06 | 1,016,162 | -3.68% |
| 2026-07-22 | 48.81 | 49.22 | 48.39 | 48.86 | 874,062 | +1.26% |
| 2026-07-21 | 48.05 | 48.9 | 47.945 | 48.25 | 871,681 | +0.90% |
| 2026-07-20 | 48.89 | 48.89 | 47.67 | 47.82 | 754,868 | -1.18% |
| 2026-07-17 | 48.23 | 50.42 | 48.13 | 48.39 | 1,139,445 | -0.45% |
| 2026-07-16 | 47.45 | 49.04 | 47.255 | 48.61 | 1,634,110 | +2.94% |
| 2026-07-15 | 46.42 | 47.99 | 46.3 | 47.22 | 1,416,967 | +1.70% |
| 2026-07-14 | 47.35 | 47.55 | 45.89 | 46.43 | 1,017,166 | -0.13% |
| 2026-07-13 | 46.275 | 47.57 | 46.22 | 46.49 | 1,506,917 | +0.39% |
| 2026-07-10 | 45.85 | 46.67 | 45.49 | 46.31 | 939,272 | +1.82% |
| 2026-07-09 | 44.8 | 46.56 | 44.55 | 45.48 | 2,489,091 | +2.29% |
| 2026-07-08 | 44.96 | 45.27 | 43.72 | 44.46 | 1,563,167 | -2.07% |
| 2026-07-07 | 46.94 | 47.31 | 45.35 | 45.4 | 1,398,823 | -3.16% |
| 2026-07-06 | 48.32 | 48.49 | 46.35 | 46.88 | 1,441,171 | -2.01% |
| 2026-07-02 | 47.91 | 48.65 | 47.21 | 47.84 | 1,181,817 | +1.25% |
| 2026-07-01 | 47.13 | 47.615 | 46.58 | 47.25 | 2,282,073 | +0.25% |
| 2026-06-30 | 47.32 | 47.61 | 46.13 | 47.13 | 1,690,630 | +0.32% |
| 2026-06-29 | 47.82 | 48.18 | 46.37 | 46.98 | 2,162,431 | -3.13% |
| 2026-06-26 | 48.43 | 48.815 | 47.485 | 48.5 | 2,353,672 | +0.14% |
| 2026-06-25 | 51.12 | 51.66 | 47.8 | 48.43 | 2,239,404 | -5.43% |
| 2026-06-24 | 49.12 | 51.69 | 49.12 | 51.21 | 1,910,958 | +3.04% |
| 2026-06-23 | 50.66 | 51.37 | 49.63 | 49.7 | 1,593,741 | -4.20% |
| 2026-06-22 | 52.55 | 53.71 | 51.58 | 51.88 | 2,039,476 | +0.12% |
| 2026-06-18 | 50.15 | 52.5 | 50.11 | 51.82 | 2,155,797 | +4.75% |
| 2026-06-17 | 49.8 | 51.3 | 49.14 | 49.62 | 1,534,122 | +0.57% |
| 2026-06-16 | 49.11 | 50.24 | 49.11 | 49.34 | 1,257,913 | +0.18% |
| 2026-06-15 | 51.17 | 51.72 | 49.1 | 49.25 | 1,646,848 | -3.45% |
| 2026-06-12 | 53.265 | 53.265 | 50.78 | 51.01 | 1,479,228 | -2.52% |
| 2026-06-11 | 50.3 | 52.34 | 48.92 | 52.33 | 1,193,635 | +4.91% |
| 2026-06-10 | 49.62 | 51.08 | 48.608 | 49.88 | 2,174,820 | -0.97% |
| 2026-06-09 | 53.45 | 57.14 | 50.11 | 50.37 | 4,527,964 | -2.52% |
| 2026-06-08 | 51.7 | 52.82 | 51.45 | 51.67 | 2,888,911 | -0.15% |
| 2026-06-05 | 51.2 | 51.99 | 50.36 | 51.75 | 1,304,543 | +1.27% |
| 2026-06-04 | 51.94 | 51.985 | 50.55 | 51.1 | 1,632,081 | -1.33% |
| 2026-06-03 | 51.46 | 52.76 | 51.26 | 51.79 | 1,979,222 | +0.80% |
| 2026-06-02 | 52.27 | 52.34 | 50.86 | 51.38 | 1,048,302 | -2.30% |
| 2026-06-01 | 52.615 | 52.8 | 51.29 | 52.59 | 1,242,311 | -0.40% |
| 2026-05-29 | 54.29 | 54.92 | 52.55 | 52.8 | 1,484,493 | -4.21% |
| 2026-05-28 | 52.98 | 55.66 | 52.695 | 55.12 | 1,555,180 | +4.28% |
| 2026-05-27 | 55.35 | 55.46 | 52.58 | 52.86 | 1,362,897 | -3.06% |
| 2026-05-26 | 53.54 | 54.67 | 53.06 | 54.53 | 1,369,123 | +3.83% |
| 2026-05-22 | 51.18 | 52.99 | 51.18 | 52.52 | 1,069,908 | +2.92% |
| 2026-05-21 | 49.8 | 51.465 | 49.25 | 51.03 | 1,006,243 | +0.85% |
| 2026-05-20 | 49.25 | 50.82 | 48.31 | 50.6 | 1,100,271 | +2.74% |
| 2026-05-19 | 49.87 | 50.22 | 48.31 | 49.25 | 1,046,081 | -1.46% |
| 2026-05-18 | 50.35 | 50.6 | 49.05 | 49.98 | 1,607,584 | -1.13% |
| 2026-05-15 | 50.3 | 50.75 | 49.6 | 50.55 | 1,782,594 | -1.02% |
| 2026-05-14 | 51.55 | 52.205 | 50.04 | 51.07 | 1,455,402 | +2.20% |
| 2026-05-13 | 50.66 | 50.66 | 48.75 | 49.97 | 1,674,166 | -2.25% |