Academy Sports and Outdoors, Inc. (ASO)

NASDAQ: ASO · Real-Time Price · USD

55.36

+1.14 (2.10%)

At close: Sep 11, 2026, 4:00 PM EDT

55.79

+0.43 (0.78%)

After-hours: Sep 11, 2026, 7:59 PM EDT

ASO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	54.91	56.88	54.54	55.36	55.36	2.11%	3,160,753
Sep 10, 2026	50.14	54.33	49.91	54.22	54.22	5.99%	3,277,319
Sep 9, 2026	47.74	51.24	46.81	51.15	51.15	14.40%	6,030,417
Sep 8, 2026	45.15	45.43	44.43	44.71	44.71	-0.51%	3,095,573
Sep 4, 2026	43.68	44.95	43.55	44.94	44.94	2.88%	1,605,301
Sep 3, 2026	44.45	44.49	43.10	43.68	43.68	0.18%	1,384,689
Sep 2, 2026	43.04	44.26	43.04	43.60	43.60	1.85%	1,769,152
Sep 1, 2026	42.53	43.36	42.12	42.81	42.81	-0.35%	1,422,835
Aug 31, 2026	43.54	43.77	42.62	42.96	42.96	-1.24%	1,878,482
Aug 28, 2026	42.70	44.04	42.70	43.50	43.50	2.04%	1,936,452
Aug 27, 2026	43.13	43.90	42.02	42.63	42.63	-2.11%	1,973,208
Aug 26, 2026	43.40	44.05	43.20	43.55	43.55	0.17%	1,762,599
Aug 25, 2026	44.57	45.17	43.24	43.48	43.48	-5.80%	3,455,283
Aug 24, 2026	45.90	46.59	45.32	46.15	46.15	0.70%	3,509,311
Aug 21, 2026	46.10	46.25	45.15	45.83	45.83	0.39%	1,190,244
Aug 20, 2026	46.00	46.77	45.07	45.65	45.65	-4.08%	1,433,620
Aug 19, 2026	47.25	48.23	47.17	47.59	47.59	1.51%	1,065,344
Aug 18, 2026	46.82	48.48	46.45	46.88	46.88	1.69%	1,141,644
Aug 17, 2026	47.27	47.73	45.52	46.10	46.10	-3.93%	2,529,548
Aug 14, 2026	48.69	48.80	47.52	47.99	47.99	-1.93%	2,244,322
Aug 13, 2026	49.54	50.71	48.60	48.93	48.93	-0.63%	1,530,532
Aug 12, 2026	49.60	49.74	48.20	49.24	49.24	-0.65%	877,068
Aug 11, 2026	49.39	50.12	48.80	49.56	49.56	-0.66%	1,058,305
Aug 10, 2026	48.69	50.05	48.00	49.89	49.89	3.66%	895,996
Aug 7, 2026	47.42	48.37	46.83	48.13	48.13	1.65%	896,104
Aug 6, 2026	47.87	48.52	47.11	47.35	47.35	-1.09%	1,174,034
Aug 5, 2026	49.04	49.08	47.43	47.87	47.87	-1.72%	782,056
Aug 4, 2026	47.86	48.95	47.78	48.71	48.71	0.31%	679,007
Aug 3, 2026	48.77	49.54	47.75	48.56	48.56	2.34%	879,777
Jul 31, 2026	49.12	49.17	47.30	47.45	47.45	-1.86%	938,321
Jul 30, 2026	49.06	49.63	47.37	48.35	48.35	-1.47%	1,306,468
Jul 29, 2026	50.08	51.03	48.91	49.07	49.07	-2.68%	1,307,306
Jul 28, 2026	50.45	51.89	49.99	50.42	50.42	1.04%	1,087,663
Jul 27, 2026	47.76	50.26	47.33	49.90	49.90	7.13%	2,403,033
Jul 24, 2026	47.47	47.75	45.94	46.58	46.58	-1.02%	960,327
Jul 23, 2026	48.13	49.02	46.65	47.06	47.06	-3.68%	1,016,162
Jul 22, 2026	48.81	49.22	48.39	48.86	48.86	1.26%	874,062
Jul 21, 2026	48.05	48.90	47.95	48.25	48.25	0.90%	871,681
Jul 20, 2026	48.89	48.89	47.67	47.82	47.82	-1.18%	754,868
Jul 17, 2026	48.23	50.42	48.13	48.39	48.39	-0.45%	1,139,445
Jul 16, 2026	47.45	49.04	47.26	48.61	48.61	2.94%	1,634,110
Jul 15, 2026	46.42	47.99	46.30	47.22	47.22	1.70%	1,416,967
Jul 14, 2026	47.35	47.55	45.89	46.43	46.43	-0.13%	1,017,166
Jul 13, 2026	46.28	47.57	46.22	46.49	46.49	0.39%	1,506,917
Jul 10, 2026	45.85	46.67	45.49	46.31	46.31	1.82%	939,272
Jul 9, 2026	44.80	46.56	44.55	45.48	45.48	2.29%	2,489,091
Jul 8, 2026	44.96	45.27	43.72	44.46	44.46	-2.07%	1,563,167
Jul 7, 2026	46.94	47.31	45.35	45.40	45.40	-3.16%	1,398,823
Jul 6, 2026	48.32	48.49	46.35	46.88	46.88	-2.01%	1,441,171
Jul 2, 2026	47.91	48.65	47.21	47.84	47.84	1.25%	1,181,817