Academy Sports and Outdoors, Inc. (ASO)
NASDAQ: ASO · Real-Time Price · USD
55.48
-0.22 (-0.39%)
At close: Jul 25, 2025, 4:00 PM
54.59
-0.89 (-1.60%)
After-hours: Jul 25, 2025, 4:11 PM EDT
ASO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 56.28 | 56.76 | 54.72 | 55.48 | 55.48 | -0.39% | 1,072,056 |
| Jul 24, 2025 | 56.48 | 57.06 | 55.19 | 55.70 | 55.70 | -2.06% | 1,014,021 |
| Jul 23, 2025 | 56.60 | 57.04 | 55.84 | 56.87 | 56.87 | 1.35% | 1,083,852 |
| Jul 22, 2025 | 54.23 | 56.30 | 54.23 | 56.11 | 56.11 | 4.00% | 2,170,979 |
| Jul 21, 2025 | 54.34 | 54.68 | 53.50 | 53.95 | 53.95 | -0.31% | 1,696,056 |
| Jul 18, 2025 | 55.02 | 55.50 | 53.79 | 54.12 | 54.12 | -0.26% | 1,478,486 |
| Jul 17, 2025 | 52.10 | 54.43 | 52.09 | 54.26 | 54.26 | 4.31% | 1,610,819 |
| Jul 16, 2025 | 51.78 | 52.68 | 50.81 | 52.02 | 52.02 | 1.38% | 1,515,907 |
| Jul 15, 2025 | 51.53 | 52.95 | 51.01 | 51.31 | 51.31 | 0.39% | 1,647,028 |
| Jul 14, 2025 | 50.03 | 51.22 | 49.51 | 51.11 | 51.11 | 0.89% | 1,392,501 |
| Jul 11, 2025 | 51.09 | 51.42 | 50.25 | 50.66 | 50.66 | -2.35% | 970,990 |
| Jul 10, 2025 | 50.39 | 52.47 | 49.94 | 51.88 | 51.88 | 3.37% | 1,852,949 |
| Jul 9, 2025 | 49.03 | 50.33 | 49.03 | 50.19 | 50.19 | 2.10% | 1,454,399 |
| Jul 8, 2025 | 48.00 | 49.34 | 47.53 | 49.16 | 49.16 | 2.85% | 1,542,363 |
| Jul 7, 2025 | 47.00 | 47.82 | 46.78 | 47.80 | 47.80 | 1.16% | 1,239,723 |
| Jul 3, 2025 | 47.49 | 47.83 | 47.00 | 47.25 | 47.25 | -0.34% | 577,470 |
| Jul 2, 2025 | 47.35 | 47.86 | 46.25 | 47.41 | 47.41 | 0.53% | 1,248,589 |
| Jul 1, 2025 | 44.64 | 48.14 | 44.10 | 47.16 | 47.16 | 5.24% | 1,644,551 |
| Jun 30, 2025 | 46.46 | 46.46 | 44.55 | 44.81 | 44.81 | -3.66% | 1,841,545 |
| Jun 27, 2025 | 46.55 | 47.25 | 45.92 | 46.51 | 46.51 | 1.77% | 2,163,519 |
| Jun 26, 2025 | 44.48 | 45.81 | 44.48 | 45.70 | 45.70 | 2.77% | 1,235,322 |
| Jun 25, 2025 | 44.10 | 44.70 | 43.40 | 44.47 | 44.47 | 0.36% | 1,201,606 |
| Jun 24, 2025 | 45.00 | 45.00 | 43.78 | 44.31 | 44.31 | 0.68% | 1,192,526 |
| Jun 23, 2025 | 43.66 | 44.15 | 42.52 | 44.01 | 44.01 | 0.02% | 1,688,024 |
| Jun 20, 2025 | 44.54 | 44.72 | 43.57 | 44.00 | 44.00 | -0.27% | 2,873,472 |
| Jun 18, 2025 | 44.41 | 45.29 | 43.91 | 44.12 | 44.12 | -1.74% | 1,179,439 |
| Jun 17, 2025 | 45.80 | 46.39 | 44.66 | 44.90 | 44.77 | -3.83% | 1,627,669 |
| Jun 16, 2025 | 44.80 | 46.82 | 44.31 | 46.69 | 46.55 | 7.21% | 1,861,768 |
| Jun 13, 2025 | 45.23 | 45.70 | 43.22 | 43.55 | 43.42 | -5.12% | 1,993,429 |
| Jun 12, 2025 | 44.89 | 45.99 | 44.00 | 45.90 | 45.77 | 1.50% | 1,516,559 |
| Jun 11, 2025 | 44.78 | 47.14 | 44.78 | 45.22 | 45.09 | 1.39% | 2,565,555 |
| Jun 10, 2025 | 46.62 | 48.18 | 44.02 | 44.60 | 44.47 | 0.52% | 4,258,525 |
| Jun 9, 2025 | 44.47 | 44.99 | 43.55 | 44.37 | 44.24 | 2.09% | 2,893,997 |
| Jun 6, 2025 | 43.41 | 43.74 | 42.52 | 43.46 | 43.33 | 1.31% | 1,388,732 |
| Jun 5, 2025 | 42.85 | 43.62 | 42.54 | 42.90 | 42.77 | 0.23% | 1,505,333 |
| Jun 4, 2025 | 42.70 | 43.21 | 42.41 | 42.80 | 42.67 | 0.09% | 1,224,256 |
| Jun 3, 2025 | 40.77 | 42.79 | 40.37 | 42.76 | 42.63 | 5.71% | 1,394,227 |
| Jun 2, 2025 | 40.64 | 40.74 | 39.87 | 40.45 | 40.33 | -1.12% | 1,262,300 |
| May 30, 2025 | 40.67 | 41.44 | 40.27 | 40.91 | 40.79 | -0.70% | 1,313,466 |
| May 29, 2025 | 41.81 | 41.85 | 40.43 | 41.20 | 41.08 | 0.56% | 1,205,158 |
| May 28, 2025 | 41.40 | 41.51 | 40.78 | 40.97 | 40.85 | 0.12% | 1,553,929 |
| May 27, 2025 | 41.47 | 41.53 | 40.11 | 40.92 | 40.80 | 0.66% | 2,251,109 |
| May 23, 2025 | 40.40 | 41.61 | 40.35 | 40.65 | 40.53 | -3.17% | 1,264,821 |
| May 22, 2025 | 42.23 | 42.27 | 41.61 | 41.98 | 41.86 | -0.97% | 1,172,376 |
| May 21, 2025 | 43.30 | 43.81 | 42.21 | 42.39 | 42.27 | -5.08% | 1,243,978 |
| May 20, 2025 | 45.04 | 45.60 | 44.35 | 44.66 | 44.53 | -1.06% | 1,124,555 |
| May 19, 2025 | 44.08 | 45.45 | 43.50 | 45.14 | 45.01 | -0.20% | 1,273,537 |
| May 16, 2025 | 45.50 | 45.86 | 45.13 | 45.23 | 45.10 | -0.57% | 1,346,302 |
| May 15, 2025 | 45.51 | 46.37 | 44.63 | 45.49 | 45.36 | -0.83% | 1,281,175 |
| May 14, 2025 | 46.28 | 47.21 | 45.86 | 45.87 | 45.74 | -1.44% | 1,820,369 |