Academy Sports and Outdoors, Inc. (ASO)
NASDAQ: ASO · Real-Time Price · USD
59.52
+0.31 (0.52%)
At close: Sep 26, 2024, 4:00 PM
60.40
+0.88 (1.48%)
After-hours: Sep 26, 2024, 4:14 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 61.43 | 61.47 | 59.09 | 59.21 | 59.21 | -3.25% | 1,072,991 |
| Sep 24, 2024 | 60.86 | 61.69 | 60.70 | 61.20 | 61.20 | 0.56% | 858,350 |
| Sep 23, 2024 | 60.88 | 60.92 | 59.48 | 60.86 | 60.86 | 0.86% | 975,677 |
| Sep 20, 2024 | 61.26 | 61.80 | 60.26 | 60.34 | 60.34 | -2.41% | 3,370,307 |
| Sep 19, 2024 | 64.00 | 64.05 | 61.48 | 61.83 | 61.83 | -1.47% | 1,638,158 |
| Sep 18, 2024 | 61.48 | 64.62 | 61.02 | 62.75 | 62.64 | 2.78% | 1,816,370 |
| Sep 17, 2024 | 60.00 | 61.23 | 59.31 | 61.05 | 60.94 | 2.66% | 1,377,517 |
| Sep 16, 2024 | 58.98 | 60.35 | 58.80 | 59.47 | 59.36 | 0.78% | 1,633,017 |
| Sep 13, 2024 | 56.78 | 59.23 | 56.59 | 59.01 | 58.91 | 5.56% | 1,785,278 |
| Sep 12, 2024 | 55.14 | 56.45 | 54.91 | 55.90 | 55.80 | 2.18% | 1,229,246 |
| Sep 11, 2024 | 55.59 | 55.76 | 53.52 | 54.71 | 54.61 | -1.21% | 2,326,022 |
| Sep 10, 2024 | 53.68 | 56.43 | 50.77 | 55.38 | 55.28 | 5.21% | 4,946,567 |
| Sep 9, 2024 | 53.04 | 54.05 | 52.10 | 52.64 | 52.55 | -1.75% | 2,839,514 |
| Sep 6, 2024 | 53.79 | 54.64 | 53.35 | 53.58 | 53.49 | -0.43% | 1,687,175 |
| Sep 5, 2024 | 53.80 | 54.41 | 53.41 | 53.81 | 53.71 | -0.04% | 1,088,295 |
| Sep 4, 2024 | 53.92 | 54.38 | 52.95 | 53.83 | 53.73 | -1.70% | 1,364,438 |
| Sep 3, 2024 | 55.38 | 55.64 | 54.31 | 54.76 | 54.66 | -1.30% | 1,278,440 |
| Aug 30, 2024 | 55.60 | 55.74 | 54.41 | 55.48 | 55.38 | 0.34% | 1,360,526 |
| Aug 29, 2024 | 55.44 | 55.82 | 54.61 | 55.29 | 55.19 | 0.93% | 757,080 |
| Aug 28, 2024 | 55.00 | 55.28 | 54.02 | 54.78 | 54.68 | -1.99% | 918,028 |
| Aug 27, 2024 | 54.97 | 55.96 | 54.33 | 55.89 | 55.79 | 1.18% | 830,964 |
| Aug 26, 2024 | 54.31 | 55.28 | 53.71 | 55.24 | 55.14 | 1.38% | 1,146,745 |
| Aug 23, 2024 | 55.14 | 55.28 | 54.29 | 54.49 | 54.39 | -0.47% | 1,783,511 |
| Aug 22, 2024 | 56.12 | 56.12 | 54.61 | 54.75 | 54.65 | -2.87% | 901,730 |
| Aug 21, 2024 | 55.65 | 56.39 | 55.42 | 56.37 | 56.27 | 2.64% | 809,869 |
| Aug 20, 2024 | 55.18 | 55.55 | 54.79 | 54.92 | 54.82 | -0.90% | 748,918 |
| Aug 19, 2024 | 54.64 | 56.12 | 54.38 | 55.42 | 55.32 | 1.43% | 1,243,666 |
| Aug 16, 2024 | 53.04 | 55.19 | 52.83 | 54.64 | 54.54 | 2.53% | 1,550,947 |
| Aug 15, 2024 | 52.57 | 53.95 | 52.33 | 53.29 | 53.20 | 5.17% | 1,388,356 |
| Aug 14, 2024 | 51.83 | 51.83 | 50.45 | 50.67 | 50.58 | -0.47% | 939,183 |
| Aug 13, 2024 | 49.53 | 51.09 | 48.96 | 50.91 | 50.82 | 2.62% | 1,754,931 |
| Aug 12, 2024 | 49.73 | 50.76 | 49.44 | 49.61 | 49.52 | -0.56% | 1,089,248 |
| Aug 9, 2024 | 49.56 | 50.62 | 49.30 | 49.89 | 49.80 | 0.71% | 1,167,228 |
| Aug 8, 2024 | 48.62 | 49.60 | 48.60 | 49.54 | 49.45 | 3.68% | 1,302,118 |
| Aug 7, 2024 | 49.17 | 49.77 | 47.61 | 47.78 | 47.70 | -1.91% | 1,321,217 |
| Aug 6, 2024 | 49.03 | 49.56 | 48.12 | 48.71 | 48.62 | -0.16% | 1,282,646 |
| Aug 5, 2024 | 46.00 | 49.05 | 45.47 | 48.79 | 48.70 | -0.71% | 2,585,255 |
| Aug 2, 2024 | 49.83 | 50.51 | 48.74 | 49.14 | 49.05 | -4.40% | 1,801,576 |
| Aug 1, 2024 | 53.89 | 54.30 | 51.25 | 51.40 | 51.31 | -4.94% | 1,546,117 |
| Jul 31, 2024 | 53.55 | 55.78 | 53.28 | 54.07 | 53.97 | 1.44% | 1,186,133 |
| Jul 30, 2024 | 54.33 | 54.87 | 53.08 | 53.30 | 53.21 | -1.73% | 909,320 |
| Jul 29, 2024 | 53.55 | 54.32 | 53.23 | 54.24 | 54.14 | 1.78% | 1,086,691 |
| Jul 26, 2024 | 53.64 | 54.61 | 53.12 | 53.29 | 53.20 | -0.26% | 1,657,830 |
| Jul 25, 2024 | 54.58 | 54.95 | 53.38 | 53.43 | 53.34 | -1.75% | 1,605,899 |
| Jul 24, 2024 | 54.76 | 55.48 | 53.34 | 54.38 | 54.28 | -1.29% | 1,726,620 |
| Jul 23, 2024 | 54.53 | 55.32 | 54.20 | 55.09 | 54.99 | 0.46% | 1,057,412 |
| Jul 22, 2024 | 54.50 | 54.88 | 52.95 | 54.84 | 54.74 | 2.12% | 1,184,793 |
| Jul 19, 2024 | 55.57 | 55.70 | 53.46 | 53.70 | 53.61 | -3.92% | 1,540,047 |
| Jul 18, 2024 | 57.31 | 58.97 | 55.85 | 55.89 | 55.79 | -2.63% | 1,882,828 |
| Jul 17, 2024 | 55.53 | 57.54 | 55.47 | 57.40 | 57.30 | 0.67% | 1,478,233 |
| Jul 16, 2024 | 53.61 | 57.34 | 53.32 | 57.02 | 56.92 | 7.46% | 2,229,201 |
| Jul 15, 2024 | 52.78 | 53.83 | 52.16 | 53.06 | 52.97 | -0.13% | 1,299,765 |
| Jul 12, 2024 | 54.41 | 54.42 | 53.06 | 53.13 | 53.04 | -1.90% | 1,669,686 |
| Jul 11, 2024 | 52.52 | 54.30 | 52.03 | 54.16 | 54.06 | 3.97% | 1,570,743 |
| Jul 10, 2024 | 52.15 | 53.01 | 51.53 | 52.09 | 52.00 | 0.46% | 1,077,182 |
| Jul 9, 2024 | 53.14 | 53.32 | 51.81 | 51.85 | 51.76 | -2.59% | 1,333,300 |
| Jul 8, 2024 | 52.30 | 53.71 | 52.19 | 53.23 | 53.14 | 2.50% | 1,574,556 |
| Jul 5, 2024 | 51.23 | 52.34 | 51.10 | 51.93 | 51.84 | 1.94% | 1,982,850 |
| Jul 3, 2024 | 50.59 | 51.74 | 50.58 | 50.94 | 50.85 | 0.57% | 1,026,475 |
| Jul 2, 2024 | 50.90 | 51.11 | 50.10 | 50.65 | 50.56 | -0.02% | 1,211,801 |
| Jul 1, 2024 | 53.62 | 53.63 | 50.55 | 50.66 | 50.57 | -4.86% | 1,834,139 |
| Jun 28, 2024 | 52.49 | 53.88 | 52.34 | 53.25 | 53.16 | -0.08% | 3,435,226 |
| Jun 27, 2024 | 52.86 | 53.52 | 52.58 | 53.29 | 53.20 | 1.06% | 1,205,773 |
| Jun 26, 2024 | 52.65 | 53.09 | 52.23 | 52.73 | 52.64 | - | 1,559,487 |
| Jun 25, 2024 | 53.17 | 53.44 | 52.41 | 52.73 | 52.64 | -1.46% | 1,615,952 |
| Jun 24, 2024 | 54.93 | 55.34 | 53.47 | 53.51 | 53.42 | -3.13% | 2,073,494 |
| Jun 21, 2024 | 54.30 | 56.00 | 54.28 | 55.24 | 55.14 | 1.66% | 8,631,779 |
| Jun 20, 2024 | 54.68 | 55.25 | 53.61 | 54.34 | 54.24 | -0.79% | 1,639,723 |
| Jun 18, 2024 | 53.64 | 54.97 | 53.25 | 54.77 | 54.56 | 1.84% | 1,461,383 |
| Jun 17, 2024 | 51.38 | 54.07 | 51.37 | 53.78 | 53.58 | 3.84% | 2,001,499 |
| Jun 14, 2024 | 50.75 | 52.20 | 50.52 | 51.79 | 51.59 | 0.82% | 1,856,823 |
| Jun 13, 2024 | 52.38 | 52.89 | 50.78 | 51.37 | 51.18 | -2.87% | 2,267,299 |
| Jun 12, 2024 | 50.70 | 54.47 | 50.70 | 52.89 | 52.69 | 2.32% | 3,430,170 |
| Jun 11, 2024 | 52.03 | 54.46 | 49.07 | 51.69 | 51.49 | -3.24% | 6,288,114 |
| Jun 10, 2024 | 54.46 | 54.63 | 53.12 | 53.42 | 53.22 | -2.94% | 2,786,309 |
| Jun 7, 2024 | 54.41 | 55.38 | 54.41 | 55.04 | 54.83 | 0.16% | 1,365,840 |
| Jun 6, 2024 | 55.80 | 56.11 | 54.75 | 54.95 | 54.74 | -1.96% | 1,027,576 |
| Jun 5, 2024 | 56.63 | 56.63 | 55.62 | 56.05 | 55.84 | -0.36% | 846,870 |
| Jun 4, 2024 | 56.57 | 57.23 | 55.66 | 56.25 | 56.04 | -2.02% | 803,093 |
| Jun 3, 2024 | 58.28 | 58.29 | 57.10 | 57.41 | 57.19 | -0.49% | 875,038 |
| May 31, 2024 | 58.02 | 58.56 | 56.95 | 57.69 | 57.47 | -0.45% | 1,133,100 |
| May 30, 2024 | 56.82 | 58.43 | 56.82 | 57.95 | 57.73 | 2.29% | 1,337,653 |
| May 29, 2024 | 57.40 | 57.55 | 56.21 | 56.65 | 56.44 | 1.25% | 1,414,043 |
| May 28, 2024 | 54.06 | 56.04 | 53.62 | 55.95 | 55.74 | 5.01% | 1,705,878 |
| May 24, 2024 | 53.18 | 53.68 | 52.95 | 53.28 | 53.08 | 0.45% | 700,442 |
| May 23, 2024 | 52.88 | 53.16 | 52.37 | 53.04 | 52.84 | 1.12% | 907,623 |
| May 22, 2024 | 53.38 | 53.51 | 52.29 | 52.45 | 52.25 | -1.89% | 940,133 |
| May 21, 2024 | 53.71 | 53.77 | 53.02 | 53.46 | 53.26 | -0.65% | 942,270 |
| May 20, 2024 | 53.79 | 54.14 | 53.20 | 53.81 | 53.61 | 0.19% | 1,402,333 |
| May 17, 2024 | 54.51 | 54.60 | 53.31 | 53.71 | 53.51 | -1.25% | 1,177,818 |
| May 16, 2024 | 55.36 | 55.50 | 54.25 | 54.39 | 54.18 | -1.82% | 1,414,706 |
| May 15, 2024 | 56.96 | 57.14 | 55.27 | 55.40 | 55.19 | -1.88% | 1,452,419 |
| May 14, 2024 | 57.81 | 58.35 | 56.43 | 56.46 | 56.25 | 0.20% | 1,144,304 |
| May 13, 2024 | 57.21 | 58.39 | 56.29 | 56.35 | 56.14 | -0.62% | 1,195,559 |
| May 10, 2024 | 57.26 | 57.49 | 56.45 | 56.70 | 56.49 | -0.70% | 636,925 |
| May 9, 2024 | 56.12 | 57.42 | 56.04 | 57.10 | 56.88 | 1.12% | 1,502,636 |
| May 8, 2024 | 57.05 | 57.21 | 56.30 | 56.47 | 56.26 | -1.91% | 1,069,969 |
| May 7, 2024 | 57.94 | 58.66 | 57.53 | 57.57 | 57.35 | -0.96% | 935,817 |
| May 6, 2024 | 57.79 | 58.75 | 57.79 | 58.13 | 57.91 | 1.27% | 1,083,473 |
| May 3, 2024 | 58.43 | 59.28 | 57.35 | 57.40 | 57.18 | -0.61% | 1,001,515 |