Academy Sports and Outdoors, Inc. (ASO)

NASDAQ: ASO · Real-Time Price · USD

48.50

+0.07 (0.14%)

At close: Jun 26, 2026, 4:00 PM EDT

48.43

-0.07 (-0.14%)

After-hours: Jun 26, 2026, 7:24 PM EDT

ASO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	48.43	48.82	47.49	48.50	48.50	0.14%	2,339,236
Jun 25, 2026	51.12	51.66	47.80	48.43	48.43	-5.43%	2,239,377
Jun 24, 2026	49.12	51.69	49.12	51.21	51.21	3.04%	1,910,958
Jun 23, 2026	50.66	51.37	49.63	49.70	49.70	-4.20%	1,593,741
Jun 22, 2026	52.55	53.71	51.58	51.88	51.88	0.12%	2,039,476
Jun 18, 2026	50.15	52.50	50.11	51.82	51.82	4.75%	2,155,797
Jun 17, 2026	49.80	51.30	49.14	49.62	49.47	0.57%	1,534,122
Jun 16, 2026	49.11	50.24	49.11	49.34	49.19	0.18%	1,257,913
Jun 15, 2026	51.17	51.72	49.10	49.25	49.10	-3.45%	1,646,848
Jun 12, 2026	53.27	53.27	50.78	51.01	50.86	-2.52%	1,479,228
Jun 11, 2026	50.30	52.34	48.92	52.33	52.17	4.91%	1,193,635
Jun 10, 2026	49.62	51.08	48.61	49.88	49.73	-0.97%	2,174,820
Jun 9, 2026	53.45	57.14	50.11	50.37	50.22	-2.52%	4,527,964
Jun 8, 2026	51.70	52.82	51.45	51.67	51.51	-0.15%	2,888,911
Jun 5, 2026	51.20	51.99	50.36	51.75	51.59	1.27%	1,304,543
Jun 4, 2026	51.94	51.99	50.55	51.10	50.95	-1.33%	1,632,081
Jun 3, 2026	51.46	52.76	51.26	51.79	51.63	0.80%	1,979,222
Jun 2, 2026	52.27	52.34	50.86	51.38	51.22	-2.30%	1,048,302
Jun 1, 2026	52.62	52.80	51.29	52.59	52.43	-0.40%	1,242,311
May 29, 2026	54.29	54.92	52.55	52.80	52.64	-4.21%	1,484,493
May 28, 2026	52.98	55.66	52.70	55.12	54.95	4.28%	1,555,180
May 27, 2026	55.35	55.46	52.58	52.86	52.70	-3.06%	1,362,897
May 26, 2026	53.54	54.67	53.06	54.53	54.37	3.83%	1,369,123
May 22, 2026	51.18	52.99	51.18	52.52	52.36	2.92%	1,069,908
May 21, 2026	49.80	51.47	49.25	51.03	50.88	0.85%	1,006,243
May 20, 2026	49.25	50.82	48.31	50.60	50.45	2.74%	1,100,271
May 19, 2026	49.87	50.22	48.31	49.25	49.10	-1.46%	1,046,081
May 18, 2026	50.35	50.60	49.05	49.98	49.83	-1.13%	1,607,584
May 15, 2026	50.30	50.75	49.60	50.55	50.40	-1.02%	1,782,594
May 14, 2026	51.55	52.21	50.04	51.07	50.92	2.20%	1,455,402
May 13, 2026	50.66	50.66	48.75	49.97	49.82	-2.25%	1,674,166
May 12, 2026	51.36	51.60	50.16	51.12	50.97	-0.81%	1,417,914
May 11, 2026	54.00	54.17	51.45	51.54	51.38	-4.75%	1,254,712
May 8, 2026	53.24	54.82	52.63	54.11	53.95	1.05%	1,036,402
May 7, 2026	55.06	55.06	52.93	53.55	53.39	-1.67%	1,327,164
May 6, 2026	53.13	54.67	52.74	54.46	54.30	4.71%	1,165,193
May 5, 2026	51.96	52.81	51.65	52.01	51.85	0.46%	1,015,661
May 4, 2026	53.25	53.52	51.54	51.77	51.61	-3.83%	1,159,144
May 1, 2026	54.76	55.10	53.71	53.83	53.67	-1.84%	942,441
Apr 30, 2026	53.76	55.36	53.53	54.84	54.67	2.74%	1,058,454
Apr 29, 2026	54.02	55.02	53.13	53.38	53.22	-1.86%	1,386,626
Apr 28, 2026	56.61	57.13	53.88	54.39	54.23	-3.77%	1,290,636
Apr 27, 2026	57.10	57.70	56.26	56.52	56.35	-1.17%	968,488
Apr 24, 2026	56.67	57.24	55.07	57.19	57.02	0.74%	1,098,163
Apr 23, 2026	58.22	58.47	56.38	56.77	56.60	-2.52%	783,111
Apr 22, 2026	58.78	58.94	57.55	58.24	58.06	0.29%	863,053
Apr 21, 2026	58.02	58.67	57.42	58.07	57.89	0.09%	937,708
Apr 20, 2026	57.46	58.46	56.51	58.02	57.84	-1.04%	1,090,652
Apr 17, 2026	57.99	60.77	57.99	58.63	58.45	1.10%	1,460,456
Apr 16, 2026	58.99	60.66	57.83	57.99	57.81	-1.86%	1,140,109
Apr 15, 2026	58.10	59.59	57.90	59.09	58.91	0.96%	812,777
Apr 14, 2026	57.31	58.96	57.31	58.53	58.35	2.43%	1,018,991
Apr 13, 2026	56.26	57.57	55.93	57.14	56.97	1.37%	1,027,833
Apr 10, 2026	55.48	56.56	54.92	56.37	56.20	1.24%	1,195,486
Apr 9, 2026	55.84	56.36	53.96	55.68	55.51	-0.93%	1,962,690
Apr 8, 2026	59.06	59.87	55.11	56.20	56.03	-1.71%	2,369,786
Apr 7, 2026	58.55	59.33	54.08	57.18	57.01	-3.20%	1,792,467
Apr 6, 2026	57.43	59.16	56.84	59.07	58.89	3.00%	1,799,147
Apr 2, 2026	56.82	57.80	55.52	57.35	57.18	-0.59%	1,438,053
Apr 1, 2026	57.67	58.27	56.15	57.69	57.52	2.20%	1,974,129
Mar 31, 2026	54.46	57.09	54.46	56.45	56.28	4.02%	1,134,886
Mar 30, 2026	54.47	54.74	53.43	54.27	54.11	1.42%	1,382,766
Mar 27, 2026	53.50	54.78	52.92	53.51	53.35	0.02%	1,851,286
Mar 26, 2026	52.71	54.91	52.56	53.50	53.34	0.32%	1,337,433
Mar 25, 2026	53.79	54.25	52.36	53.33	53.17	-0.39%	1,351,195
Mar 24, 2026	51.86	53.98	51.71	53.54	53.38	1.67%	1,109,416
Mar 23, 2026	53.96	54.29	52.54	52.66	52.50	1.31%	1,297,096
Mar 20, 2026	52.98	53.31	51.20	51.98	51.82	-1.78%	1,871,174
Mar 19, 2026	50.91	53.25	50.54	53.07	52.76	4.57%	2,256,679
Mar 18, 2026	50.30	52.38	50.04	50.75	50.45	1.70%	2,729,058
Mar 17, 2026	53.99	54.85	49.58	49.90	49.61	-11.70%	5,000,095
Mar 16, 2026	57.21	57.65	56.31	56.51	56.18	0.30%	2,606,751
Mar 13, 2026	55.87	56.43	54.96	56.34	56.01	1.51%	1,292,838
Mar 12, 2026	57.10	57.59	55.37	55.50	55.18	-4.00%	2,133,621
Mar 11, 2026	59.58	60.25	57.80	57.81	57.47	-3.59%	1,577,086
Mar 10, 2026	58.44	61.82	58.44	59.96	59.61	1.18%	1,699,217
Mar 9, 2026	59.35	60.02	57.77	59.26	58.91	-1.64%	2,005,936
Mar 6, 2026	59.64	60.54	57.94	60.25	59.90	-0.23%	1,307,003
Mar 5, 2026	60.05	61.00	58.69	60.39	60.04	-0.74%	929,666
Mar 4, 2026	60.61	61.39	59.10	60.84	60.48	1.77%	980,683
Mar 3, 2026	58.16	60.25	57.39	59.78	59.43	-0.73%	1,208,741
Mar 2, 2026	58.60	60.64	57.31	60.22	59.87	0.15%	1,147,427
Feb 27, 2026	59.86	60.72	59.52	60.13	59.78	-1.65%	1,129,438
Feb 26, 2026	61.43	62.45	59.56	61.14	60.78	-0.08%	925,641
Feb 25, 2026	60.75	61.95	59.21	61.19	60.83	0.02%	1,532,122
Feb 24, 2026	59.14	61.63	58.92	61.18	60.82	3.89%	2,189,536
Feb 23, 2026	59.24	60.48	57.45	58.89	58.55	0.19%	1,448,725
Feb 20, 2026	58.78	61.37	57.32	58.78	58.44	-0.49%	3,096,620
Feb 19, 2026	58.75	59.25	57.63	59.07	58.72	0.05%	698,571
Feb 18, 2026	58.81	60.35	58.26	59.04	58.70	-1.22%	921,160
Feb 17, 2026	59.54	59.81	58.21	59.77	59.42	2.07%	757,548
Feb 13, 2026	57.73	59.32	56.86	58.56	58.22	1.44%	848,298
Feb 12, 2026	59.81	60.55	57.52	57.73	57.39	-2.91%	989,177
Feb 11, 2026	57.38	59.69	57.19	59.46	59.11	3.53%	992,926
Feb 10, 2026	58.13	59.36	57.11	57.44	57.10	-1.60%	1,153,229
Feb 9, 2026	59.34	60.04	57.46	58.37	58.03	-1.29%	843,670
Feb 6, 2026	57.54	59.40	57.54	59.13	58.78	3.52%	1,481,104
Feb 5, 2026	59.00	59.22	55.82	57.12	56.79	-4.05%	1,300,263
Feb 4, 2026	59.38	60.32	58.17	59.53	59.18	0.80%	1,370,038
Feb 3, 2026	56.14	59.67	56.14	59.06	58.72	5.20%	2,503,547