Academy Sports and Outdoors, Inc. (ASO)
NASDAQ: ASO · Real-Time Price · USD
48.25
+0.03 (0.06%)
At close: Nov 28, 2025, 4:00 PM EST
48.00
-0.25 (-0.52%)
Pre-market: Dec 1, 2025, 7:00 AM EST
ASO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 48.41 | 48.83 | 48.03 | 48.25 | 48.25 | 0.06% | 740,846 |
| Nov 26, 2025 | 46.52 | 49.80 | 46.40 | 48.22 | 48.22 | 3.54% | 2,418,748 |
| Nov 25, 2025 | 44.79 | 47.60 | 44.67 | 46.57 | 46.57 | 3.12% | 2,321,704 |
| Nov 24, 2025 | 44.16 | 45.43 | 43.63 | 45.16 | 45.16 | 2.17% | 2,602,995 |
| Nov 21, 2025 | 41.80 | 44.94 | 41.80 | 44.20 | 44.20 | 5.92% | 1,468,745 |
| Nov 20, 2025 | 42.75 | 43.37 | 41.53 | 41.73 | 41.73 | -1.30% | 1,172,681 |
| Nov 19, 2025 | 42.46 | 42.80 | 41.75 | 42.28 | 42.28 | -0.42% | 1,171,732 |
| Nov 18, 2025 | 42.25 | 42.96 | 41.29 | 42.46 | 42.46 | -1.62% | 2,145,352 |
| Nov 17, 2025 | 44.54 | 44.99 | 43.07 | 43.16 | 43.16 | -3.49% | 1,950,320 |
| Nov 14, 2025 | 43.73 | 44.89 | 43.73 | 44.72 | 44.72 | -0.04% | 977,785 |
| Nov 13, 2025 | 45.23 | 45.86 | 44.24 | 44.74 | 44.74 | -0.38% | 998,979 |
| Nov 12, 2025 | 44.43 | 45.69 | 44.42 | 44.91 | 44.91 | 2.07% | 1,112,253 |
| Nov 11, 2025 | 44.75 | 45.39 | 43.95 | 44.00 | 44.00 | -1.90% | 1,079,409 |
| Nov 10, 2025 | 47.00 | 47.00 | 44.66 | 44.85 | 44.85 | -2.01% | 1,928,907 |
| Nov 7, 2025 | 46.06 | 46.50 | 45.20 | 45.77 | 45.77 | -0.61% | 1,939,551 |
| Nov 6, 2025 | 46.64 | 46.86 | 45.17 | 46.05 | 46.05 | -2.52% | 962,861 |
| Nov 5, 2025 | 46.20 | 48.55 | 45.72 | 47.24 | 47.24 | 2.67% | 1,627,767 |
| Nov 4, 2025 | 45.99 | 46.74 | 45.96 | 46.01 | 46.01 | -2.42% | 1,319,587 |
| Nov 3, 2025 | 47.65 | 47.88 | 46.70 | 47.15 | 47.15 | -1.55% | 1,441,151 |
| Oct 31, 2025 | 46.54 | 47.92 | 46.15 | 47.89 | 47.89 | 2.20% | 1,905,316 |
| Oct 30, 2025 | 48.76 | 48.76 | 46.59 | 46.86 | 46.86 | -4.05% | 2,454,859 |
| Oct 29, 2025 | 50.08 | 50.96 | 48.24 | 48.84 | 48.84 | -2.59% | 1,279,297 |
| Oct 28, 2025 | 49.60 | 51.55 | 49.20 | 50.14 | 50.14 | 1.33% | 1,662,090 |
| Oct 27, 2025 | 48.92 | 50.42 | 48.62 | 49.48 | 49.48 | 3.73% | 2,193,760 |
| Oct 24, 2025 | 49.47 | 49.84 | 47.67 | 47.70 | 47.70 | -2.49% | 1,575,423 |
| Oct 23, 2025 | 48.41 | 49.91 | 48.07 | 48.92 | 48.92 | 0.18% | 1,716,150 |
| Oct 22, 2025 | 50.55 | 50.94 | 48.78 | 48.83 | 48.83 | -3.25% | 1,902,783 |
| Oct 21, 2025 | 50.49 | 51.79 | 50.04 | 50.47 | 50.47 | -0.18% | 1,768,610 |
| Oct 20, 2025 | 52.19 | 52.25 | 50.40 | 50.56 | 50.56 | -1.90% | 1,361,677 |
| Oct 17, 2025 | 51.74 | 52.47 | 50.49 | 51.54 | 51.54 | -2.22% | 1,961,227 |
| Oct 16, 2025 | 53.99 | 54.20 | 51.64 | 52.71 | 52.71 | -3.16% | 1,250,674 |
| Oct 15, 2025 | 54.45 | 55.15 | 53.75 | 54.43 | 54.43 | 0.28% | 975,237 |
| Oct 14, 2025 | 52.55 | 54.69 | 52.47 | 54.28 | 54.28 | 2.67% | 1,151,381 |
| Oct 13, 2025 | 50.65 | 53.63 | 50.65 | 52.87 | 52.87 | 7.07% | 2,691,381 |
| Oct 10, 2025 | 52.81 | 52.81 | 49.06 | 49.38 | 49.38 | -6.12% | 1,651,950 |
| Oct 9, 2025 | 52.55 | 53.08 | 51.26 | 52.60 | 52.60 | 0.23% | 1,663,114 |
| Oct 8, 2025 | 53.25 | 53.45 | 52.15 | 52.48 | 52.48 | -0.87% | 1,625,109 |
| Oct 7, 2025 | 53.99 | 54.45 | 52.28 | 52.94 | 52.94 | -2.07% | 1,859,683 |
| Oct 6, 2025 | 53.42 | 54.13 | 52.01 | 54.06 | 54.06 | 0.39% | 1,638,167 |
| Oct 3, 2025 | 53.49 | 54.11 | 52.92 | 53.85 | 53.85 | 1.66% | 2,275,704 |
| Oct 2, 2025 | 52.09 | 53.01 | 51.85 | 52.97 | 52.97 | 1.30% | 1,468,078 |
| Oct 1, 2025 | 49.76 | 52.78 | 49.51 | 52.29 | 52.29 | 4.54% | 2,583,446 |
| Sep 30, 2025 | 49.91 | 50.37 | 48.50 | 50.02 | 50.02 | -1.36% | 2,509,328 |
| Sep 29, 2025 | 50.19 | 51.46 | 50.09 | 50.71 | 50.71 | 1.81% | 2,694,529 |
| Sep 26, 2025 | 47.54 | 49.91 | 47.18 | 49.81 | 49.81 | 4.29% | 1,423,740 |
| Sep 25, 2025 | 47.65 | 48.29 | 47.10 | 47.76 | 47.76 | -0.79% | 1,791,888 |
| Sep 24, 2025 | 47.98 | 48.77 | 47.50 | 48.14 | 48.14 | 0.82% | 1,628,532 |
| Sep 23, 2025 | 46.30 | 48.15 | 46.25 | 47.75 | 47.75 | 3.24% | 1,309,639 |
| Sep 22, 2025 | 47.45 | 47.54 | 46.01 | 46.25 | 46.25 | -3.26% | 3,182,138 |
| Sep 19, 2025 | 48.70 | 48.70 | 47.33 | 47.81 | 47.81 | -1.40% | 2,112,725 |