Academy Sports and Outdoors, Inc. (ASO)

ASO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	56.82	57.80	55.52	57.35	57.35	-0.59%	1,425,137
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.