Academy Sports and Outdoors, Inc. (ASO)
NASDAQ: ASO · Real-Time Price · USD
50.88
+0.02 (0.04%)
Sep 8, 2025, 11:05 AM - Market open
ASO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 51.01 | 51.01 | 50.73 | 50.67 | - | -0.37% | 16,275 |
| Sep 5, 2025 | 50.33 | 51.23 | 49.95 | 50.86 | 50.86 | 1.64% | 1,360,622 |
| Sep 4, 2025 | 49.88 | 50.35 | 48.59 | 50.04 | 50.04 | 0.60% | 1,684,377 |
| Sep 3, 2025 | 49.07 | 50.64 | 49.07 | 49.74 | 49.74 | 0.48% | 2,205,899 |
| Sep 2, 2025 | 51.50 | 52.40 | 48.55 | 49.50 | 49.50 | -7.56% | 4,500,130 |
| Aug 29, 2025 | 53.66 | 53.83 | 52.05 | 53.55 | 53.55 | -0.20% | 2,505,774 |
| Aug 28, 2025 | 56.37 | 57.43 | 53.51 | 53.66 | 53.66 | -4.74% | 2,516,564 |
| Aug 27, 2025 | 53.82 | 56.37 | 53.76 | 56.33 | 56.33 | 4.82% | 2,197,777 |
| Aug 26, 2025 | 53.85 | 54.76 | 53.37 | 53.74 | 53.74 | -0.20% | 1,419,497 |
| Aug 25, 2025 | 53.59 | 54.06 | 52.76 | 53.85 | 53.85 | -0.19% | 1,177,574 |
| Aug 22, 2025 | 52.00 | 54.59 | 51.42 | 53.95 | 53.95 | 4.55% | 1,098,812 |
| Aug 21, 2025 | 50.67 | 51.92 | 50.58 | 51.60 | 51.60 | 0.76% | 870,978 |
| Aug 20, 2025 | 51.91 | 52.49 | 51.09 | 51.21 | 51.21 | -2.64% | 1,129,660 |
| Aug 19, 2025 | 53.74 | 55.29 | 52.11 | 52.60 | 52.60 | -2.24% | 1,491,493 |
| Aug 18, 2025 | 54.02 | 54.72 | 53.51 | 53.81 | 53.81 | -0.40% | 1,002,276 |
| Aug 15, 2025 | 54.74 | 54.74 | 53.76 | 54.02 | 54.02 | -1.44% | 837,424 |
| Aug 14, 2025 | 53.56 | 55.01 | 52.94 | 54.81 | 54.81 | -0.62% | 1,201,067 |
| Aug 13, 2025 | 52.30 | 55.82 | 52.29 | 55.15 | 55.15 | 6.02% | 2,142,098 |
| Aug 12, 2025 | 50.66 | 52.87 | 50.66 | 52.02 | 52.02 | 4.06% | 1,166,013 |
| Aug 11, 2025 | 50.24 | 50.52 | 49.58 | 49.99 | 49.99 | 0.73% | 1,205,089 |
| Aug 8, 2025 | 50.26 | 50.39 | 48.96 | 49.63 | 49.63 | -1.14% | 816,264 |
| Aug 7, 2025 | 52.03 | 52.13 | 49.78 | 50.20 | 50.20 | -2.92% | 913,610 |
| Aug 6, 2025 | 50.88 | 52.12 | 50.88 | 51.71 | 51.71 | 1.63% | 671,902 |
| Aug 5, 2025 | 51.48 | 52.27 | 50.54 | 50.88 | 50.88 | -1.26% | 1,047,584 |
| Aug 4, 2025 | 50.82 | 51.90 | 49.70 | 51.53 | 51.53 | 4.59% | 2,016,912 |
| Aug 1, 2025 | 50.18 | 50.18 | 48.54 | 49.27 | 49.27 | -2.99% | 1,453,321 |
| Jul 31, 2025 | 52.03 | 52.09 | 50.47 | 50.79 | 50.79 | -2.72% | 1,958,141 |
| Jul 30, 2025 | 54.10 | 54.10 | 51.95 | 52.21 | 52.21 | -3.06% | 1,527,957 |
| Jul 29, 2025 | 56.08 | 56.26 | 53.83 | 53.86 | 53.86 | -3.65% | 1,367,929 |
| Jul 28, 2025 | 55.84 | 56.49 | 55.12 | 55.90 | 55.90 | 0.76% | 1,367,665 |
| 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 |