Academy Sports and Outdoors, Inc. (ASO)
NASDAQ: ASO · Real-Time Price · USD
54.48
-2.04 (-3.61%)
At close: Apr 28, 2026, 4:00 PM EDT
54.39
-0.09 (-0.17%)
After-hours: Apr 28, 2026, 4:10 PM EDT
ASO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.61 | 57.13 | 53.88 | 54.37 | - | -3.80% | 1,065,502 |
| Apr 27, 2026 | 57.10 | 57.70 | 56.26 | 56.52 | 56.52 | -1.17% | 968,488 |
| Apr 24, 2026 | 56.67 | 57.24 | 55.07 | 57.19 | 57.19 | 0.74% | 1,098,163 |
| Apr 23, 2026 | 58.22 | 58.47 | 56.38 | 56.77 | 56.77 | -2.52% | 783,111 |
| Apr 22, 2026 | 58.78 | 58.94 | 57.55 | 58.24 | 58.24 | 0.29% | 863,053 |
| Apr 21, 2026 | 58.02 | 58.67 | 57.42 | 58.07 | 58.07 | 0.09% | 937,708 |
| Apr 20, 2026 | 57.46 | 58.46 | 56.51 | 58.02 | 58.02 | -1.04% | 1,090,652 |
| Apr 17, 2026 | 57.99 | 60.77 | 57.99 | 58.63 | 58.63 | 1.10% | 1,460,456 |
| Apr 16, 2026 | 58.99 | 60.66 | 57.83 | 57.99 | 57.99 | -1.86% | 1,140,109 |
| Apr 15, 2026 | 58.10 | 59.59 | 57.90 | 59.09 | 59.09 | 0.96% | 812,777 |
| Apr 14, 2026 | 57.31 | 58.96 | 57.31 | 58.53 | 58.53 | 2.43% | 1,018,991 |
| Apr 13, 2026 | 56.26 | 57.57 | 55.93 | 57.14 | 57.14 | 1.37% | 1,027,833 |
| Apr 10, 2026 | 55.48 | 56.56 | 54.92 | 56.37 | 56.37 | 1.24% | 1,195,486 |
| Apr 9, 2026 | 55.84 | 56.36 | 53.96 | 55.68 | 55.68 | -0.93% | 1,962,690 |
| Apr 8, 2026 | 59.06 | 59.87 | 55.11 | 56.20 | 56.20 | -1.71% | 2,369,786 |
| Apr 7, 2026 | 58.55 | 59.33 | 54.08 | 57.18 | 57.18 | -3.20% | 1,792,467 |
| Apr 6, 2026 | 57.43 | 59.16 | 56.84 | 59.07 | 59.07 | 3.00% | 1,799,147 |
| Apr 2, 2026 | 56.82 | 57.80 | 55.52 | 57.35 | 57.35 | -0.59% | 1,438,053 |
| Apr 1, 2026 | 57.67 | 58.27 | 56.15 | 57.69 | 57.69 | 2.20% | 1,974,129 |
| Mar 31, 2026 | 54.46 | 57.09 | 54.46 | 56.45 | 56.45 | 4.02% | 1,134,886 |
| Mar 30, 2026 | 54.47 | 54.74 | 53.43 | 54.27 | 54.27 | 1.42% | 1,382,766 |
| Mar 27, 2026 | 53.50 | 54.78 | 52.92 | 53.51 | 53.51 | 0.02% | 1,851,286 |
| Mar 26, 2026 | 52.71 | 54.91 | 52.56 | 53.50 | 53.50 | 0.32% | 1,337,433 |
| Mar 25, 2026 | 53.79 | 54.25 | 52.36 | 53.33 | 53.33 | -0.39% | 1,351,195 |
| Mar 24, 2026 | 51.86 | 53.98 | 51.71 | 53.54 | 53.54 | 1.67% | 1,109,416 |
| Mar 23, 2026 | 53.96 | 54.29 | 52.54 | 52.66 | 52.66 | 1.31% | 1,297,096 |
| Mar 20, 2026 | 52.98 | 53.31 | 51.20 | 51.98 | 51.98 | -2.05% | 1,871,174 |
| Mar 19, 2026 | 50.91 | 53.25 | 50.54 | 53.07 | 52.92 | 4.57% | 2,256,679 |
| Mar 18, 2026 | 50.30 | 52.38 | 50.04 | 50.75 | 50.61 | 1.70% | 2,729,058 |
| Mar 17, 2026 | 53.99 | 54.85 | 49.58 | 49.90 | 49.76 | -11.70% | 5,000,095 |
| Mar 16, 2026 | 57.21 | 57.65 | 56.31 | 56.51 | 56.35 | 0.30% | 2,606,751 |
| Mar 13, 2026 | 55.87 | 56.43 | 54.96 | 56.34 | 56.18 | 1.51% | 1,292,838 |
| Mar 12, 2026 | 57.10 | 57.59 | 55.37 | 55.50 | 55.34 | -4.00% | 2,133,621 |
| Mar 11, 2026 | 59.58 | 60.25 | 57.80 | 57.81 | 57.65 | -3.59% | 1,577,086 |
| Mar 10, 2026 | 58.44 | 61.82 | 58.44 | 59.96 | 59.79 | 1.18% | 1,699,217 |
| Mar 9, 2026 | 59.35 | 60.02 | 57.77 | 59.26 | 59.09 | -1.64% | 2,005,936 |
| Mar 6, 2026 | 59.64 | 60.54 | 57.94 | 60.25 | 60.08 | -0.23% | 1,307,003 |
| Mar 5, 2026 | 60.05 | 61.00 | 58.69 | 60.39 | 60.22 | -0.74% | 929,666 |
| Mar 4, 2026 | 60.61 | 61.39 | 59.10 | 60.84 | 60.67 | 1.77% | 980,683 |
| Mar 3, 2026 | 58.16 | 60.25 | 57.39 | 59.78 | 59.61 | -0.73% | 1,208,741 |
| Mar 2, 2026 | 58.60 | 60.64 | 57.31 | 60.22 | 60.05 | 0.15% | 1,147,427 |
| Feb 27, 2026 | 59.86 | 60.72 | 59.52 | 60.13 | 59.96 | -1.65% | 1,129,438 |
| Feb 26, 2026 | 61.43 | 62.45 | 59.56 | 61.14 | 60.97 | -0.08% | 925,641 |
| Feb 25, 2026 | 60.75 | 61.95 | 59.21 | 61.19 | 61.02 | 0.02% | 1,532,122 |
| Feb 24, 2026 | 59.14 | 61.63 | 58.92 | 61.18 | 61.01 | 3.89% | 2,189,536 |
| Feb 23, 2026 | 59.24 | 60.48 | 57.45 | 58.89 | 58.72 | 0.19% | 1,448,725 |
| Feb 20, 2026 | 58.78 | 61.37 | 57.32 | 58.78 | 58.61 | -0.49% | 3,096,620 |
| Feb 19, 2026 | 58.75 | 59.25 | 57.63 | 59.07 | 58.90 | 0.05% | 698,571 |
| Feb 18, 2026 | 58.81 | 60.35 | 58.26 | 59.04 | 58.87 | -1.22% | 921,160 |
| Feb 17, 2026 | 59.54 | 59.81 | 58.21 | 59.77 | 59.60 | 2.07% | 757,548 |
| Feb 13, 2026 | 57.73 | 59.32 | 56.86 | 58.56 | 58.39 | 1.44% | 848,298 |
| Feb 12, 2026 | 59.81 | 60.55 | 57.52 | 57.73 | 57.57 | -2.91% | 989,177 |
| Feb 11, 2026 | 57.38 | 59.69 | 57.19 | 59.46 | 59.29 | 3.53% | 992,926 |
| Feb 10, 2026 | 58.13 | 59.36 | 57.11 | 57.44 | 57.27 | -1.60% | 1,153,229 |
| Feb 9, 2026 | 59.34 | 60.04 | 57.46 | 58.37 | 58.21 | -1.29% | 843,670 |
| Feb 6, 2026 | 57.54 | 59.40 | 57.54 | 59.13 | 58.96 | 3.52% | 1,481,104 |
| Feb 5, 2026 | 59.00 | 59.22 | 55.82 | 57.12 | 56.96 | -4.05% | 1,300,263 |
| Feb 4, 2026 | 59.38 | 60.32 | 58.17 | 59.53 | 59.36 | 0.80% | 1,370,038 |
| Feb 3, 2026 | 56.14 | 59.67 | 56.14 | 59.06 | 58.89 | 5.20% | 2,503,547 |
| Feb 2, 2026 | 54.93 | 56.47 | 54.50 | 56.14 | 55.98 | 2.05% | 1,336,180 |
| Jan 30, 2026 | 55.10 | 56.85 | 54.72 | 55.01 | 54.85 | -0.63% | 1,545,717 |
| Jan 29, 2026 | 54.93 | 55.51 | 54.23 | 55.36 | 55.20 | 0.42% | 1,140,475 |
| Jan 28, 2026 | 54.43 | 56.30 | 54.21 | 55.13 | 54.97 | 1.77% | 1,200,143 |
| Jan 27, 2026 | 55.29 | 55.62 | 53.91 | 54.17 | 54.02 | -2.13% | 1,212,498 |
| Jan 26, 2026 | 56.40 | 56.57 | 54.51 | 55.35 | 55.19 | -2.59% | 1,239,985 |
| Jan 23, 2026 | 56.99 | 58.04 | 56.58 | 56.82 | 56.66 | -0.37% | 1,016,305 |
| Jan 22, 2026 | 58.91 | 59.36 | 56.38 | 57.03 | 56.87 | -2.30% | 1,706,534 |
| Jan 21, 2026 | 57.32 | 59.27 | 57.06 | 58.37 | 58.21 | 3.75% | 1,050,211 |
| Jan 20, 2026 | 57.65 | 58.42 | 56.15 | 56.26 | 56.10 | -4.01% | 1,188,268 |
| Jan 16, 2026 | 58.13 | 59.38 | 57.42 | 58.61 | 58.44 | 0.83% | 1,314,282 |
| Jan 15, 2026 | 55.93 | 58.23 | 55.46 | 58.13 | 57.97 | 3.49% | 1,594,799 |
| Jan 14, 2026 | 56.13 | 58.13 | 55.23 | 56.17 | 56.01 | 0.29% | 1,856,292 |
| Jan 13, 2026 | 55.49 | 57.26 | 55.42 | 56.01 | 55.85 | 1.01% | 1,279,023 |
| Jan 12, 2026 | 53.81 | 55.87 | 53.25 | 55.45 | 55.29 | 1.52% | 1,736,944 |
| Jan 9, 2026 | 57.33 | 58.12 | 54.31 | 54.62 | 54.47 | -4.06% | 1,710,540 |
| Jan 8, 2026 | 56.40 | 59.49 | 55.94 | 56.93 | 56.77 | 0.07% | 1,925,159 |
| Jan 7, 2026 | 58.56 | 59.02 | 56.52 | 56.89 | 56.73 | -2.77% | 1,721,800 |
| Jan 6, 2026 | 54.72 | 58.58 | 54.50 | 58.51 | 58.34 | 6.91% | 2,228,688 |
| Jan 5, 2026 | 52.10 | 55.11 | 51.92 | 54.73 | 54.58 | 4.95% | 2,096,282 |
| Jan 2, 2026 | 50.66 | 53.00 | 50.11 | 52.15 | 52.00 | 4.38% | 1,865,568 |
| Dec 31, 2025 | 49.60 | 50.26 | 49.30 | 49.96 | 49.82 | 0.81% | 970,663 |
| Dec 30, 2025 | 50.13 | 50.69 | 49.36 | 49.56 | 49.42 | -1.12% | 1,444,693 |
| Dec 29, 2025 | 50.69 | 51.49 | 50.02 | 50.12 | 49.98 | -1.53% | 2,087,210 |
| Dec 26, 2025 | 50.83 | 51.64 | 50.28 | 50.90 | 50.76 | -0.29% | 1,285,342 |
| Dec 24, 2025 | 50.11 | 51.23 | 50.03 | 51.05 | 50.91 | 1.98% | 937,137 |
| Dec 23, 2025 | 51.88 | 51.88 | 49.90 | 50.06 | 49.92 | -3.51% | 2,395,190 |
| Dec 22, 2025 | 53.57 | 54.02 | 51.15 | 51.88 | 51.73 | -3.39% | 1,950,394 |
| Dec 19, 2025 | 54.80 | 54.91 | 53.37 | 53.70 | 53.55 | -2.24% | 2,688,797 |
| Dec 18, 2025 | 54.89 | 55.53 | 54.40 | 54.93 | 54.77 | 1.50% | 1,263,292 |
| Dec 17, 2025 | 53.67 | 54.55 | 53.15 | 54.12 | 53.84 | 0.84% | 998,726 |
| Dec 16, 2025 | 54.33 | 54.61 | 53.29 | 53.67 | 53.39 | -1.99% | 1,619,752 |
| Dec 15, 2025 | 55.12 | 55.93 | 54.42 | 54.76 | 54.47 | -1.33% | 1,547,100 |
| Dec 12, 2025 | 56.52 | 56.95 | 54.59 | 55.50 | 55.21 | -1.51% | 2,293,778 |
| Dec 11, 2025 | 54.93 | 56.74 | 54.58 | 56.35 | 56.06 | 2.45% | 2,294,905 |
| Dec 10, 2025 | 53.32 | 55.32 | 52.82 | 55.00 | 54.71 | 3.64% | 2,452,253 |
| Dec 9, 2025 | 49.32 | 53.44 | 48.27 | 53.07 | 52.79 | 8.64% | 4,086,660 |
| Dec 8, 2025 | 50.49 | 50.49 | 48.59 | 48.85 | 48.59 | -2.75% | 3,064,863 |
| Dec 5, 2025 | 49.51 | 50.78 | 49.16 | 50.23 | 49.97 | 1.91% | 1,769,779 |
| Dec 4, 2025 | 50.04 | 50.46 | 48.85 | 49.29 | 49.03 | -1.37% | 1,120,079 |
| Dec 3, 2025 | 48.43 | 50.55 | 48.11 | 49.98 | 49.71 | 3.55% | 1,705,251 |