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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202556.2856.7654.7255.4855.48-0.39%1,072,056
Jul 24, 202556.4857.0655.1955.7055.70-2.06%1,014,021
Jul 23, 202556.6057.0455.8456.8756.871.35%1,083,852
Jul 22, 202554.2356.3054.2356.1156.114.00%2,170,979
Jul 21, 202554.3454.6853.5053.9553.95-0.31%1,696,056
Jul 18, 202555.0255.5053.7954.1254.12-0.26%1,478,486
Jul 17, 202552.1054.4352.0954.2654.264.31%1,610,819
Jul 16, 202551.7852.6850.8152.0252.021.38%1,515,907
Jul 15, 202551.5352.9551.0151.3151.310.39%1,647,028
Jul 14, 202550.0351.2249.5151.1151.110.89%1,392,501
Jul 11, 202551.0951.4250.2550.6650.66-2.35%970,990
Jul 10, 202550.3952.4749.9451.8851.883.37%1,852,949
Jul 9, 202549.0350.3349.0350.1950.192.10%1,454,399
Jul 8, 202548.0049.3447.5349.1649.162.85%1,542,363
Jul 7, 202547.0047.8246.7847.8047.801.16%1,239,723
Jul 3, 202547.4947.8347.0047.2547.25-0.34%577,470
Jul 2, 202547.3547.8646.2547.4147.410.53%1,248,589
Jul 1, 202544.6448.1444.1047.1647.165.24%1,644,551
Jun 30, 202546.4646.4644.5544.8144.81-3.66%1,841,545
Jun 27, 202546.5547.2545.9246.5146.511.77%2,163,519
Jun 26, 202544.4845.8144.4845.7045.702.77%1,235,322
Jun 25, 202544.1044.7043.4044.4744.470.36%1,201,606
Jun 24, 202545.0045.0043.7844.3144.310.68%1,192,526
Jun 23, 202543.6644.1542.5244.0144.010.02%1,688,024
Jun 20, 202544.5444.7243.5744.0044.00-0.27%2,873,472
Jun 18, 202544.4145.2943.9144.1244.12-1.74%1,179,439
Jun 17, 202545.8046.3944.6644.9044.77-3.83%1,627,669
Jun 16, 202544.8046.8244.3146.6946.557.21%1,861,768
Jun 13, 202545.2345.7043.2243.5543.42-5.12%1,993,429
Jun 12, 202544.8945.9944.0045.9045.771.50%1,516,559
Jun 11, 202544.7847.1444.7845.2245.091.39%2,565,555
Jun 10, 202546.6248.1844.0244.6044.470.52%4,258,525
Jun 9, 202544.4744.9943.5544.3744.242.09%2,893,997
Jun 6, 202543.4143.7442.5243.4643.331.31%1,388,732
Jun 5, 202542.8543.6242.5442.9042.770.23%1,505,333
Jun 4, 202542.7043.2142.4142.8042.670.09%1,224,256
Jun 3, 202540.7742.7940.3742.7642.635.71%1,394,227
Jun 2, 202540.6440.7439.8740.4540.33-1.12%1,262,300
May 30, 202540.6741.4440.2740.9140.79-0.70%1,313,466
May 29, 202541.8141.8540.4341.2041.080.56%1,205,158
May 28, 202541.4041.5140.7840.9740.850.12%1,553,929
May 27, 202541.4741.5340.1140.9240.800.66%2,251,109
May 23, 202540.4041.6140.3540.6540.53-3.17%1,264,821
May 22, 202542.2342.2741.6141.9841.86-0.97%1,172,376
May 21, 202543.3043.8142.2142.3942.27-5.08%1,243,978
May 20, 202545.0445.6044.3544.6644.53-1.06%1,124,555
May 19, 202544.0845.4543.5045.1445.01-0.20%1,273,537
May 16, 202545.5045.8645.1345.2345.10-0.57%1,346,302
May 15, 202545.5146.3744.6345.4945.36-0.83%1,281,175
May 14, 202546.2847.2145.8645.8745.74-1.44%1,820,369