Academy Sports and Outdoors, Inc. (ASO)
NASDAQ: ASO · Real-Time Price · USD
59.26
-0.99 (-1.64%)
At close: Mar 9, 2026, 4:00 PM EDT
59.26
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:52 PM EDT
ASO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 59.35 | 59.59 | 57.77 | 59.76 | - | -0.81% | 1,461,270 |
| Mar 6, 2026 | 59.64 | 60.54 | 57.94 | 60.25 | 60.25 | -0.23% | 1,306,857 |
| Mar 5, 2026 | 60.05 | 61.00 | 58.69 | 60.39 | 60.39 | -0.74% | 925,642 |
| Mar 4, 2026 | 60.61 | 61.39 | 59.10 | 60.84 | 60.84 | 1.77% | 980,619 |
| Mar 3, 2026 | 58.16 | 60.25 | 57.39 | 59.78 | 59.78 | -0.73% | 1,207,827 |
| Mar 2, 2026 | 58.60 | 60.64 | 57.31 | 60.22 | 60.22 | 0.15% | 1,147,412 |
| Feb 27, 2026 | 59.86 | 60.72 | 59.52 | 60.13 | 60.13 | -1.65% | 1,129,437 |
| Feb 26, 2026 | 61.43 | 62.45 | 59.56 | 61.14 | 61.14 | -0.08% | 925,605 |
| Feb 25, 2026 | 60.75 | 61.95 | 59.21 | 61.19 | 61.19 | 0.02% | 1,532,118 |
| Feb 24, 2026 | 59.14 | 61.63 | 58.92 | 61.18 | 61.18 | 3.89% | 2,071,732 |
| Feb 23, 2026 | 59.24 | 60.48 | 57.45 | 58.89 | 58.89 | 0.19% | 1,448,565 |
| Feb 20, 2026 | 58.78 | 61.37 | 57.32 | 58.78 | 58.78 | -0.49% | 3,096,613 |
| Feb 19, 2026 | 58.75 | 59.25 | 57.63 | 59.07 | 59.07 | 0.05% | 698,384 |
| Feb 18, 2026 | 58.81 | 60.35 | 58.26 | 59.04 | 59.04 | -1.22% | 920,218 |
| Feb 17, 2026 | 59.54 | 59.81 | 58.21 | 59.77 | 59.77 | 2.07% | 730,346 |
| Feb 13, 2026 | 57.73 | 59.32 | 56.86 | 58.56 | 58.56 | 1.44% | 848,197 |
| Feb 12, 2026 | 59.81 | 60.55 | 57.52 | 57.73 | 57.73 | -2.91% | 989,176 |
| Feb 11, 2026 | 57.38 | 59.69 | 57.19 | 59.46 | 59.46 | 3.53% | 991,983 |
| Feb 10, 2026 | 58.13 | 59.36 | 57.11 | 57.44 | 57.44 | -1.60% | 1,153,217 |
| Feb 9, 2026 | 59.34 | 60.04 | 57.46 | 58.37 | 58.37 | -1.29% | 843,439 |
| Feb 6, 2026 | 57.54 | 59.40 | 57.54 | 59.13 | 59.13 | 3.52% | 1,480,711 |
| Feb 5, 2026 | 59.00 | 59.22 | 55.82 | 57.12 | 57.12 | -4.05% | 1,299,823 |
| Feb 4, 2026 | 59.38 | 60.32 | 58.17 | 59.53 | 59.53 | 0.80% | 1,369,374 |
| Feb 3, 2026 | 56.14 | 59.67 | 56.14 | 59.06 | 59.06 | 5.20% | 2,503,534 |
| Feb 2, 2026 | 54.93 | 56.47 | 54.50 | 56.14 | 56.14 | 2.05% | 1,335,956 |
| Jan 30, 2026 | 55.10 | 56.85 | 54.72 | 55.01 | 55.01 | -0.63% | 1,545,556 |
| Jan 29, 2026 | 54.93 | 55.51 | 54.23 | 55.36 | 55.36 | 0.42% | 1,140,356 |
| Jan 28, 2026 | 54.43 | 56.30 | 54.21 | 55.13 | 55.13 | 1.77% | 1,200,137 |
| Jan 27, 2026 | 55.29 | 55.62 | 53.91 | 54.17 | 54.17 | -2.13% | 1,212,498 |
| Jan 26, 2026 | 56.40 | 56.57 | 54.51 | 55.35 | 55.35 | -2.59% | 1,239,972 |
| Jan 23, 2026 | 56.99 | 58.04 | 56.58 | 56.82 | 56.82 | -0.37% | 1,015,856 |
| Jan 22, 2026 | 58.91 | 59.36 | 56.38 | 57.03 | 57.03 | -2.30% | 1,514,103 |
| Jan 21, 2026 | 57.32 | 59.27 | 57.06 | 58.37 | 58.37 | 3.75% | 1,050,210 |
| Jan 20, 2026 | 57.65 | 58.42 | 56.15 | 56.26 | 56.26 | -4.01% | 1,187,757 |
| Jan 16, 2026 | 58.13 | 59.38 | 57.42 | 58.61 | 58.61 | 0.83% | 1,305,190 |
| Jan 15, 2026 | 55.93 | 58.23 | 55.46 | 58.13 | 58.13 | 3.49% | 1,594,789 |
| Jan 14, 2026 | 56.13 | 58.13 | 55.23 | 56.17 | 56.17 | 0.29% | 1,856,165 |
| Jan 13, 2026 | 55.49 | 57.26 | 55.42 | 56.01 | 56.01 | 1.01% | 1,278,998 |
| Jan 12, 2026 | 53.81 | 55.87 | 53.25 | 55.45 | 55.45 | 1.52% | 1,736,444 |
| Jan 9, 2026 | 57.33 | 58.12 | 54.31 | 54.62 | 54.62 | -4.06% | 1,709,648 |
| Jan 8, 2026 | 56.40 | 59.49 | 55.94 | 56.93 | 56.93 | 0.07% | 1,924,488 |
| Jan 7, 2026 | 58.56 | 59.02 | 56.52 | 56.89 | 56.89 | -2.77% | 1,721,800 |
| Jan 6, 2026 | 54.72 | 58.58 | 54.50 | 58.51 | 58.51 | 6.91% | 2,228,256 |
| Jan 5, 2026 | 52.10 | 55.11 | 51.92 | 54.73 | 54.73 | 4.95% | 2,096,282 |
| Jan 2, 2026 | 50.66 | 53.00 | 50.11 | 52.15 | 52.15 | 4.38% | 1,865,568 |
| Dec 31, 2025 | 49.60 | 50.26 | 49.30 | 49.96 | 49.96 | 0.81% | 970,663 |
| Dec 30, 2025 | 50.13 | 50.69 | 49.36 | 49.56 | 49.56 | -1.12% | 1,444,693 |
| Dec 29, 2025 | 50.69 | 51.49 | 50.02 | 50.12 | 50.12 | -1.53% | 2,087,210 |
| Dec 26, 2025 | 50.83 | 51.64 | 50.28 | 50.90 | 50.90 | -0.29% | 1,285,342 |
| Dec 24, 2025 | 50.11 | 51.23 | 50.03 | 51.05 | 51.05 | 1.98% | 937,137 |
| Dec 23, 2025 | 51.88 | 51.88 | 49.90 | 50.06 | 50.06 | -3.51% | 2,395,190 |
| Dec 22, 2025 | 53.57 | 54.02 | 51.15 | 51.88 | 51.88 | -3.39% | 1,950,394 |
| Dec 19, 2025 | 54.80 | 54.91 | 53.37 | 53.70 | 53.70 | -2.24% | 2,688,797 |
| Dec 18, 2025 | 54.89 | 55.53 | 54.40 | 54.93 | 54.93 | 1.50% | 1,263,292 |
| Dec 17, 2025 | 53.67 | 54.55 | 53.15 | 54.12 | 53.99 | 0.84% | 998,726 |
| Dec 16, 2025 | 54.33 | 54.61 | 53.29 | 53.67 | 53.54 | -1.99% | 1,619,752 |
| Dec 15, 2025 | 55.12 | 55.93 | 54.42 | 54.76 | 54.63 | -1.33% | 1,547,100 |
| Dec 12, 2025 | 56.52 | 56.95 | 54.59 | 55.50 | 55.37 | -1.51% | 2,293,778 |
| Dec 11, 2025 | 54.93 | 56.74 | 54.58 | 56.35 | 56.21 | 2.45% | 2,294,905 |
| Dec 10, 2025 | 53.32 | 55.32 | 52.82 | 55.00 | 54.87 | 3.64% | 2,452,253 |
| Dec 9, 2025 | 49.32 | 53.44 | 48.27 | 53.07 | 52.94 | 8.64% | 4,086,660 |
| Dec 8, 2025 | 50.49 | 50.49 | 48.59 | 48.85 | 48.73 | -2.75% | 3,064,863 |
| Dec 5, 2025 | 49.51 | 50.78 | 49.16 | 50.23 | 50.11 | 1.91% | 1,769,779 |
| Dec 4, 2025 | 50.04 | 50.46 | 48.85 | 49.29 | 49.17 | -1.37% | 1,120,079 |
| Dec 3, 2025 | 48.43 | 50.55 | 48.11 | 49.98 | 49.85 | 3.55% | 1,705,251 |
| Dec 2, 2025 | 49.58 | 49.66 | 47.88 | 48.26 | 48.14 | -2.25% | 1,520,391 |
| Dec 1, 2025 | 48.13 | 50.02 | 47.83 | 49.37 | 49.25 | 2.32% | 1,678,995 |
| Nov 28, 2025 | 48.41 | 48.83 | 48.03 | 48.25 | 48.13 | 0.06% | 741,329 |
| Nov 26, 2025 | 46.52 | 49.80 | 46.40 | 48.22 | 48.10 | 3.54% | 2,420,323 |
| Nov 25, 2025 | 44.79 | 47.60 | 44.67 | 46.57 | 46.46 | 3.12% | 2,322,162 |
| Nov 24, 2025 | 44.16 | 45.43 | 43.63 | 45.16 | 45.05 | 2.17% | 2,631,092 |
| Nov 21, 2025 | 41.80 | 44.94 | 41.80 | 44.20 | 44.09 | 5.92% | 1,471,590 |
| Nov 20, 2025 | 42.75 | 43.37 | 41.53 | 41.73 | 41.63 | -1.30% | 1,172,681 |
| Nov 19, 2025 | 42.46 | 42.80 | 41.75 | 42.28 | 42.18 | -0.42% | 1,171,732 |
| Nov 18, 2025 | 42.25 | 42.96 | 41.29 | 42.46 | 42.36 | -1.62% | 2,145,352 |
| Nov 17, 2025 | 44.54 | 44.99 | 43.07 | 43.16 | 43.06 | -3.49% | 1,950,320 |
| Nov 14, 2025 | 43.73 | 44.89 | 43.73 | 44.72 | 44.61 | -0.04% | 977,785 |
| Nov 13, 2025 | 45.23 | 45.86 | 44.24 | 44.74 | 44.63 | -0.38% | 998,979 |
| Nov 12, 2025 | 44.43 | 45.69 | 44.42 | 44.91 | 44.80 | 2.07% | 1,112,253 |
| Nov 11, 2025 | 44.75 | 45.39 | 43.95 | 44.00 | 43.89 | -1.90% | 1,079,409 |
| Nov 10, 2025 | 47.00 | 47.00 | 44.66 | 44.85 | 44.74 | -2.01% | 1,928,907 |
| Nov 7, 2025 | 46.06 | 46.50 | 45.20 | 45.77 | 45.66 | -0.61% | 1,939,551 |
| Nov 6, 2025 | 46.64 | 46.86 | 45.17 | 46.05 | 45.94 | -2.52% | 962,861 |
| Nov 5, 2025 | 46.20 | 48.55 | 45.72 | 47.24 | 47.13 | 2.67% | 1,627,767 |
| Nov 4, 2025 | 45.99 | 46.74 | 45.96 | 46.01 | 45.90 | -2.42% | 1,319,587 |
| Nov 3, 2025 | 47.65 | 47.88 | 46.70 | 47.15 | 47.04 | -1.55% | 1,441,151 |
| Oct 31, 2025 | 46.54 | 47.92 | 46.15 | 47.89 | 47.77 | 2.20% | 1,905,316 |
| Oct 30, 2025 | 48.76 | 48.76 | 46.59 | 46.86 | 46.75 | -4.05% | 2,454,859 |
| Oct 29, 2025 | 50.08 | 50.96 | 48.24 | 48.84 | 48.72 | -2.59% | 1,279,297 |
| Oct 28, 2025 | 49.60 | 51.55 | 49.20 | 50.14 | 50.02 | 1.33% | 1,662,090 |
| Oct 27, 2025 | 48.92 | 50.42 | 48.62 | 49.48 | 49.36 | 3.73% | 2,193,760 |
| Oct 24, 2025 | 49.47 | 49.84 | 47.67 | 47.70 | 47.59 | -2.49% | 1,575,423 |
| Oct 23, 2025 | 48.41 | 49.91 | 48.07 | 48.92 | 48.80 | 0.18% | 1,716,150 |
| Oct 22, 2025 | 50.55 | 50.94 | 48.78 | 48.83 | 48.71 | -3.25% | 1,902,783 |
| Oct 21, 2025 | 50.49 | 51.79 | 50.04 | 50.47 | 50.35 | -0.18% | 1,768,610 |
| Oct 20, 2025 | 52.19 | 52.25 | 50.40 | 50.56 | 50.44 | -1.90% | 1,361,677 |
| Oct 17, 2025 | 51.74 | 52.47 | 50.49 | 51.54 | 51.42 | -2.22% | 1,961,227 |
| Oct 16, 2025 | 53.99 | 54.20 | 51.64 | 52.71 | 52.58 | -3.16% | 1,250,674 |
| Oct 15, 2025 | 54.45 | 55.15 | 53.75 | 54.43 | 54.30 | 0.28% | 975,237 |
| Oct 14, 2025 | 52.55 | 54.69 | 52.47 | 54.28 | 54.15 | 2.67% | 1,151,381 |