Academy Sports and Outdoors, Inc. (ASO)
NASDAQ: ASO · Real-Time Price · USD
37.40
-0.40 (-1.06%)
May 6, 2025, 2:58 PM EDT - Market open
ASO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 37.35 | 37.69 | 37.14 | 37.27 | - | -1.40% | 487,919 |
| May 5, 2025 | 38.79 | 39.05 | 37.78 | 37.80 | 37.80 | -3.30% | 1,273,330 |
| May 2, 2025 | 38.71 | 39.71 | 38.18 | 39.09 | 39.09 | 3.99% | 1,150,346 |
| May 1, 2025 | 37.65 | 38.25 | 37.25 | 37.59 | 37.59 | -0.24% | 1,122,479 |
| Apr 30, 2025 | 36.75 | 37.77 | 35.95 | 37.68 | 37.68 | -0.84% | 1,242,967 |
| Apr 29, 2025 | 37.71 | 38.17 | 37.30 | 38.00 | 38.00 | -0.16% | 1,105,178 |
| Apr 28, 2025 | 38.25 | 38.97 | 37.66 | 38.06 | 38.06 | -0.39% | 1,265,055 |
| Apr 25, 2025 | 37.84 | 38.49 | 37.61 | 38.21 | 38.21 | 0.42% | 1,019,112 |
| Apr 24, 2025 | 37.71 | 38.37 | 37.00 | 38.05 | 38.05 | 1.17% | 1,064,899 |
| Apr 23, 2025 | 38.35 | 39.80 | 37.36 | 37.61 | 37.61 | 1.98% | 2,357,538 |
| Apr 22, 2025 | 37.11 | 37.64 | 36.36 | 36.88 | 36.88 | 0.27% | 1,848,581 |
| Apr 21, 2025 | 37.60 | 37.74 | 36.06 | 36.78 | 36.78 | -2.83% | 1,800,936 |
| Apr 17, 2025 | 36.84 | 37.99 | 36.77 | 37.85 | 37.85 | 3.27% | 1,580,871 |
| Apr 16, 2025 | 36.74 | 37.36 | 36.14 | 36.65 | 36.65 | -0.33% | 1,711,498 |
| Apr 15, 2025 | 37.23 | 38.00 | 36.48 | 36.77 | 36.77 | -1.29% | 1,393,198 |
| Apr 14, 2025 | 37.61 | 37.89 | 36.21 | 37.25 | 37.25 | 1.86% | 1,563,687 |
| Apr 11, 2025 | 37.42 | 37.82 | 34.77 | 36.57 | 36.57 | -3.05% | 1,923,191 |
| Apr 10, 2025 | 38.63 | 39.66 | 36.83 | 37.72 | 37.72 | -5.49% | 1,590,047 |
| Apr 9, 2025 | 33.84 | 40.90 | 33.34 | 39.91 | 39.91 | 17.04% | 3,596,311 |
| Apr 8, 2025 | 38.06 | 38.63 | 33.79 | 34.10 | 34.10 | -6.29% | 2,808,708 |
| Apr 7, 2025 | 35.20 | 38.53 | 34.08 | 36.39 | 36.39 | -3.22% | 3,692,722 |
| Apr 4, 2025 | 37.25 | 39.47 | 35.64 | 37.60 | 37.60 | -4.08% | 4,163,849 |
| Apr 3, 2025 | 44.72 | 44.72 | 38.88 | 39.20 | 39.20 | -17.70% | 3,665,403 |
| Apr 2, 2025 | 45.77 | 47.90 | 45.61 | 47.63 | 47.63 | 2.21% | 1,178,277 |
| Apr 1, 2025 | 45.65 | 47.03 | 45.61 | 46.60 | 46.60 | 2.17% | 1,430,168 |
| Mar 31, 2025 | 45.05 | 45.98 | 44.13 | 45.61 | 45.61 | -1.00% | 2,221,997 |
| Mar 28, 2025 | 47.85 | 47.97 | 45.60 | 46.07 | 46.07 | -4.60% | 1,475,210 |
| Mar 27, 2025 | 48.79 | 49.25 | 47.99 | 48.29 | 48.29 | -1.41% | 1,257,684 |
| Mar 26, 2025 | 49.94 | 49.94 | 48.41 | 48.98 | 48.98 | -2.10% | 1,454,547 |
| Mar 25, 2025 | 49.57 | 50.58 | 49.35 | 50.03 | 50.03 | 0.52% | 2,066,871 |
| Mar 24, 2025 | 48.30 | 49.87 | 47.48 | 49.77 | 49.64 | 5.38% | 1,749,408 |
| Mar 21, 2025 | 47.03 | 48.30 | 46.24 | 47.23 | 47.11 | -0.40% | 4,851,443 |
| Mar 20, 2025 | 47.92 | 48.85 | 46.13 | 47.42 | 47.30 | -0.32% | 3,999,702 |
| Mar 19, 2025 | 46.83 | 47.63 | 46.63 | 47.57 | 47.45 | 2.54% | 2,694,458 |
| Mar 18, 2025 | 46.38 | 46.97 | 45.74 | 46.39 | 46.27 | -0.71% | 1,657,260 |
| Mar 17, 2025 | 44.77 | 46.77 | 44.77 | 46.72 | 46.60 | 3.59% | 1,806,134 |
| Mar 14, 2025 | 44.31 | 45.24 | 43.95 | 45.10 | 44.98 | 2.92% | 1,463,030 |
| Mar 13, 2025 | 45.03 | 45.57 | 43.16 | 43.82 | 43.71 | -2.34% | 1,966,661 |
| Mar 12, 2025 | 46.86 | 47.17 | 44.50 | 44.87 | 44.75 | -4.08% | 2,196,110 |
| Mar 11, 2025 | 50.22 | 50.67 | 46.55 | 46.78 | 46.66 | -7.48% | 1,982,705 |
| Mar 10, 2025 | 49.06 | 51.27 | 48.63 | 50.56 | 50.43 | 2.68% | 2,926,995 |
| Mar 7, 2025 | 49.32 | 49.41 | 47.66 | 49.24 | 49.11 | 0.92% | 1,840,594 |
| Mar 6, 2025 | 47.38 | 49.48 | 47.19 | 48.79 | 48.66 | 1.65% | 2,252,259 |
| Mar 5, 2025 | 47.58 | 48.21 | 46.99 | 48.00 | 47.88 | 1.42% | 1,555,898 |
| Mar 4, 2025 | 47.49 | 48.22 | 46.29 | 47.33 | 47.21 | -2.49% | 2,204,587 |
| Mar 3, 2025 | 49.71 | 51.31 | 47.99 | 48.54 | 48.41 | -2.12% | 1,737,175 |
| Feb 28, 2025 | 49.82 | 50.72 | 48.61 | 49.59 | 49.46 | -0.66% | 2,041,995 |
| Feb 27, 2025 | 50.35 | 50.77 | 49.71 | 49.92 | 49.79 | -1.65% | 894,113 |
| Feb 26, 2025 | 51.71 | 52.24 | 50.58 | 50.76 | 50.63 | -0.80% | 1,092,314 |
| Feb 25, 2025 | 50.57 | 52.35 | 50.57 | 51.17 | 51.04 | 1.19% | 1,652,502 |