Academy Sports and Outdoors, Inc. (ASO)
NASDAQ: ASO · Real-Time Price · USD
43.55
-2.35 (-5.12%)
At close: Jun 13, 2025, 4:00 PM
44.95
+1.40 (3.21%)
After-hours: Jun 13, 2025, 7:58 PM EDT
ASO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 45.23 | 45.70 | 43.22 | 43.55 | 43.55 | -5.12% | 1,993,429 |
| Jun 12, 2025 | 44.89 | 45.99 | 44.00 | 45.90 | 45.90 | 1.50% | 1,516,559 |
| Jun 11, 2025 | 44.78 | 47.14 | 44.78 | 45.22 | 45.22 | 1.39% | 2,565,555 |
| Jun 10, 2025 | 46.62 | 48.18 | 44.02 | 44.60 | 44.60 | 0.52% | 4,258,525 |
| Jun 9, 2025 | 44.47 | 44.99 | 43.55 | 44.37 | 44.37 | 2.09% | 2,893,997 |
| Jun 6, 2025 | 43.41 | 43.74 | 42.52 | 43.46 | 43.46 | 1.31% | 1,388,732 |
| Jun 5, 2025 | 42.85 | 43.62 | 42.54 | 42.90 | 42.90 | 0.23% | 1,505,333 |
| Jun 4, 2025 | 42.70 | 43.21 | 42.41 | 42.80 | 42.80 | 0.09% | 1,224,256 |
| Jun 3, 2025 | 40.77 | 42.79 | 40.37 | 42.76 | 42.76 | 5.71% | 1,394,227 |
| Jun 2, 2025 | 40.64 | 40.74 | 39.87 | 40.45 | 40.45 | -1.12% | 1,262,300 |
| May 30, 2025 | 40.67 | 41.44 | 40.27 | 40.91 | 40.91 | -0.70% | 1,313,466 |
| May 29, 2025 | 41.81 | 41.85 | 40.43 | 41.20 | 41.20 | 0.56% | 1,205,158 |
| May 28, 2025 | 41.40 | 41.51 | 40.78 | 40.97 | 40.97 | 0.12% | 1,553,929 |
| May 27, 2025 | 41.47 | 41.53 | 40.11 | 40.92 | 40.92 | 0.66% | 2,251,109 |
| May 23, 2025 | 40.40 | 41.61 | 40.35 | 40.65 | 40.65 | -3.17% | 1,264,821 |
| May 22, 2025 | 42.23 | 42.27 | 41.61 | 41.98 | 41.98 | -0.97% | 1,172,376 |
| May 21, 2025 | 43.30 | 43.81 | 42.21 | 42.39 | 42.39 | -5.08% | 1,243,978 |
| May 20, 2025 | 45.04 | 45.60 | 44.35 | 44.66 | 44.66 | -1.06% | 1,124,555 |
| May 19, 2025 | 44.08 | 45.45 | 43.50 | 45.14 | 45.14 | -0.20% | 1,273,537 |
| May 16, 2025 | 45.50 | 45.86 | 45.13 | 45.23 | 45.23 | -0.57% | 1,346,302 |
| May 15, 2025 | 45.51 | 46.37 | 44.63 | 45.49 | 45.49 | -0.83% | 1,281,175 |
| May 14, 2025 | 46.28 | 47.21 | 45.86 | 45.87 | 45.87 | -1.44% | 1,820,369 |
| May 13, 2025 | 46.48 | 47.62 | 46.21 | 46.54 | 46.54 | 0.32% | 1,670,932 |
| May 12, 2025 | 43.92 | 46.48 | 43.53 | 46.39 | 46.39 | 18.28% | 3,835,501 |
| May 9, 2025 | 40.11 | 40.16 | 39.14 | 39.22 | 39.22 | -2.58% | 1,236,796 |
| May 8, 2025 | 39.46 | 40.37 | 39.25 | 40.26 | 40.26 | 3.55% | 1,326,523 |
| May 7, 2025 | 38.09 | 39.05 | 37.96 | 38.88 | 38.88 | 3.18% | 1,367,653 |
| May 6, 2025 | 37.24 | 37.96 | 37.01 | 37.68 | 37.68 | -0.32% | 1,178,837 |
| May 5, 2025 | 38.79 | 39.05 | 37.78 | 37.80 | 37.80 | -3.30% | 1,273,330 |
| May 2, 2025 | 38.71 | 39.71 | 38.18 | 39.09 | 39.09 | 3.99% | 1,150,346 |
| May 1, 2025 | 37.65 | 38.25 | 37.25 | 37.59 | 37.59 | -0.24% | 1,122,479 |
| Apr 30, 2025 | 36.75 | 37.77 | 35.95 | 37.68 | 37.68 | -0.84% | 1,242,967 |
| Apr 29, 2025 | 37.71 | 38.17 | 37.30 | 38.00 | 38.00 | -0.16% | 1,105,178 |
| Apr 28, 2025 | 38.25 | 38.97 | 37.66 | 38.06 | 38.06 | -0.39% | 1,265,055 |
| Apr 25, 2025 | 37.84 | 38.49 | 37.61 | 38.21 | 38.21 | 0.42% | 1,019,112 |
| Apr 24, 2025 | 37.71 | 38.37 | 37.00 | 38.05 | 38.05 | 1.17% | 1,064,899 |
| Apr 23, 2025 | 38.35 | 39.80 | 37.36 | 37.61 | 37.61 | 1.98% | 2,357,538 |
| Apr 22, 2025 | 37.11 | 37.64 | 36.36 | 36.88 | 36.88 | 0.27% | 1,848,581 |
| Apr 21, 2025 | 37.60 | 37.74 | 36.06 | 36.78 | 36.78 | -2.83% | 1,800,936 |
| Apr 17, 2025 | 36.84 | 37.99 | 36.77 | 37.85 | 37.85 | 3.27% | 1,580,871 |
| Apr 16, 2025 | 36.74 | 37.36 | 36.14 | 36.65 | 36.65 | -0.33% | 1,711,498 |
| Apr 15, 2025 | 37.23 | 38.00 | 36.48 | 36.77 | 36.77 | -1.29% | 1,393,198 |
| Apr 14, 2025 | 37.61 | 37.89 | 36.21 | 37.25 | 37.25 | 1.86% | 1,563,687 |
| Apr 11, 2025 | 37.42 | 37.82 | 34.77 | 36.57 | 36.57 | -3.05% | 1,923,191 |
| Apr 10, 2025 | 38.63 | 39.66 | 36.83 | 37.72 | 37.72 | -5.49% | 1,590,047 |
| Apr 9, 2025 | 33.84 | 40.90 | 33.34 | 39.91 | 39.91 | 17.04% | 3,596,311 |
| Apr 8, 2025 | 38.06 | 38.63 | 33.79 | 34.10 | 34.10 | -6.29% | 2,808,708 |
| Apr 7, 2025 | 35.20 | 38.53 | 34.08 | 36.39 | 36.39 | -3.22% | 3,692,722 |
| Apr 4, 2025 | 37.25 | 39.47 | 35.64 | 37.60 | 37.60 | -4.08% | 4,163,849 |
| Apr 3, 2025 | 44.72 | 44.72 | 38.88 | 39.20 | 39.20 | -17.70% | 3,665,403 |