Academy Sports and Outdoors, Inc. (ASO)

ASO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	53.57	54.02	51.15	51.98	-	-3.20%	1,363,051
Dec 19, 2025	54.80	54.91	53.37	53.70	53.70	-2.24%	2,643,091
Dec 18, 2025	54.89	55.53	54.40	54.93	54.93	1.50%	1,263,292
Dec 17, 2025	53.67	54.55	53.15	54.12	53.99	0.84%	998,726
Dec 16, 2025	54.33	54.61	53.29	53.67	53.54	-1.99%	1,619,752
Dec 15, 2025	55.12	55.93	54.42	54.76	54.63	-1.33%	1,547,100
Dec 12, 2025	56.52	56.95	54.59	55.50	55.37	-1.51%	2,293,778
Dec 11, 2025	54.93	56.74	54.58	56.35	56.21	2.45%	2,294,905
Dec 10, 2025	53.32	55.32	52.82	55.00	54.87	3.64%	2,452,253
Dec 9, 2025	49.32	53.44	48.27	53.07	52.94	8.64%	4,086,660
Dec 8, 2025	50.49	50.49	48.59	48.85	48.73	-2.75%	3,064,863
Dec 5, 2025	49.51	50.78	49.16	50.23	50.11	1.91%	1,769,779
Dec 4, 2025	50.04	50.46	48.85	49.29	49.17	-1.37%	1,120,079
Dec 3, 2025	48.43	50.55	48.11	49.98	49.85	3.55%	1,705,251
Dec 2, 2025	49.58	49.66	47.88	48.26	48.14	-2.25%	1,520,391
Dec 1, 2025	48.13	50.02	47.83	49.37	49.25	2.32%	1,678,995
Nov 28, 2025	48.41	48.83	48.03	48.25	48.13	0.06%	741,329
Nov 26, 2025	46.52	49.80	46.40	48.22	48.10	3.54%	2,420,323
Nov 25, 2025	44.79	47.60	44.67	46.57	46.46	3.12%	2,322,162
Nov 24, 2025	44.16	45.43	43.63	45.16	45.05	2.17%	2,631,092
Nov 21, 2025	41.80	44.94	41.80	44.20	44.09	5.92%	1,471,590
Nov 20, 2025	42.75	43.37	41.53	41.73	41.63	-1.30%	1,172,681
Nov 19, 2025	42.46	42.80	41.75	42.28	42.18	-0.42%	1,171,732
Nov 18, 2025	42.25	42.96	41.29	42.46	42.36	-1.62%	2,145,352
Nov 17, 2025	44.54	44.99	43.07	43.16	43.06	-3.49%	1,950,320
Nov 14, 2025	43.73	44.89	43.73	44.72	44.61	-0.04%	977,785
Nov 13, 2025	45.23	45.86	44.24	44.74	44.63	-0.38%	998,979
Nov 12, 2025	44.43	45.69	44.42	44.91	44.80	2.07%	1,112,253
Nov 11, 2025	44.75	45.39	43.95	44.00	43.89	-1.90%	1,079,409
Nov 10, 2025	47.00	47.00	44.66	44.85	44.74	-2.01%	1,928,907
Nov 7, 2025	46.06	46.50	45.20	45.77	45.66	-0.61%	1,939,551
Nov 6, 2025	46.64	46.86	45.17	46.05	45.94	-2.52%	962,861
Nov 5, 2025	46.20	48.55	45.72	47.24	47.13	2.67%	1,627,767
Nov 4, 2025	45.99	46.74	45.96	46.01	45.90	-2.42%	1,319,587
Nov 3, 2025	47.65	47.88	46.70	47.15	47.04	-1.55%	1,441,151
Oct 31, 2025	46.54	47.92	46.15	47.89	47.77	2.20%	1,905,316
Oct 30, 2025	48.76	48.76	46.59	46.86	46.75	-4.05%	2,454,859
Oct 29, 2025	50.08	50.96	48.24	48.84	48.72	-2.59%	1,279,297
Oct 28, 2025	49.60	51.55	49.20	50.14	50.02	1.33%	1,662,090
Oct 27, 2025	48.92	50.42	48.62	49.48	49.36	3.73%	2,193,760
Oct 24, 2025	49.47	49.84	47.67	47.70	47.59	-2.49%	1,575,423
Oct 23, 2025	48.41	49.91	48.07	48.92	48.80	0.18%	1,716,150
Oct 22, 2025	50.55	50.94	48.78	48.83	48.71	-3.25%	1,902,783
Oct 21, 2025	50.49	51.79	50.04	50.47	50.35	-0.18%	1,768,610
Oct 20, 2025	52.19	52.25	50.40	50.56	50.44	-1.90%	1,361,677
Oct 17, 2025	51.74	52.47	50.49	51.54	51.42	-2.22%	1,961,227
Oct 16, 2025	53.99	54.20	51.64	52.71	52.58	-3.16%	1,250,674
Oct 15, 2025	54.45	55.15	53.75	54.43	54.30	0.28%	975,237
Oct 14, 2025	52.55	54.69	52.47	54.28	54.15	2.67%	1,151,381
Oct 13, 2025	50.65	53.63	50.65	52.87	52.74	7.07%	2,691,381

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.