Academy Sports and Outdoors, Inc. (ASO)

ASO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	52.27	52.34	50.86	51.38	51.38	-2.30%	1,048,018
Jun 1, 2026	52.62	52.80	51.29	52.59	52.59	-0.40%	1,242,300
May 29, 2026	54.29	54.92	52.55	52.80	52.80	-4.21%	1,470,137
May 28, 2026	52.98	55.66	52.70	55.12	55.12	4.28%	1,354,459
May 27, 2026	55.35	55.46	52.58	52.86	52.86	-3.06%	1,362,007
May 26, 2026	53.54	54.67	53.06	54.53	54.53	3.83%	1,340,992
May 22, 2026	51.18	52.99	51.18	52.52	52.52	2.92%	1,056,164
May 21, 2026	49.80	51.47	49.25	51.03	51.03	0.85%	1,006,216
May 20, 2026	49.25	50.82	48.31	50.60	50.60	2.74%	1,100,271
May 19, 2026	49.87	50.22	48.31	49.25	49.25	-1.46%	1,041,287
May 18, 2026	50.35	50.60	49.05	49.98	49.98	-1.13%	1,607,557
May 15, 2026	50.30	50.75	49.60	50.55	50.55	-1.02%	1,782,594
May 14, 2026	51.55	52.21	50.04	51.07	51.07	2.20%	1,455,402
May 13, 2026	50.66	50.66	48.75	49.97	49.97	-2.25%	1,674,166
May 12, 2026	51.36	51.60	50.16	51.12	51.12	-0.81%	1,417,914
May 11, 2026	54.00	54.17	51.45	51.54	51.54	-4.75%	1,254,712
May 8, 2026	53.24	54.82	52.63	54.11	54.11	1.05%	1,036,402
May 7, 2026	55.06	55.06	52.93	53.55	53.55	-1.67%	1,327,164
May 6, 2026	53.13	54.67	52.74	54.46	54.46	4.71%	1,165,193
May 5, 2026	51.96	52.81	51.65	52.01	52.01	0.46%	1,015,661
May 4, 2026	53.25	53.52	51.54	51.77	51.77	-3.83%	1,159,144
May 1, 2026	54.76	55.10	53.71	53.83	53.83	-1.84%	942,441
Apr 30, 2026	53.76	55.36	53.53	54.84	54.84	2.74%	1,058,454
Apr 29, 2026	54.02	55.02	53.13	53.38	53.38	-1.86%	1,386,626
Apr 28, 2026	56.61	57.13	53.88	54.39	54.39	-3.77%	1,290,636
Apr 27, 2026	57.10	57.70	56.26	56.52	56.52	-1.17%	968,488
Apr 24, 2026	56.67	57.24	55.07	57.19	57.19	0.74%	1,098,163
Apr 23, 2026	58.22	58.47	56.38	56.77	56.77	-2.52%	783,111
Apr 22, 2026	58.78	58.94	57.55	58.24	58.24	0.29%	863,053
Apr 21, 2026	58.02	58.67	57.42	58.07	58.07	0.09%	937,708
Apr 20, 2026	57.46	58.46	56.51	58.02	58.02	-1.04%	1,090,652
Apr 17, 2026	57.99	60.77	57.99	58.63	58.63	1.10%	1,460,456
Apr 16, 2026	58.99	60.66	57.83	57.99	57.99	-1.86%	1,140,109
Apr 15, 2026	58.10	59.59	57.90	59.09	59.09	0.96%	812,777
Apr 14, 2026	57.31	58.96	57.31	58.53	58.53	2.43%	1,018,991
Apr 13, 2026	56.26	57.57	55.93	57.14	57.14	1.37%	1,027,833
Apr 10, 2026	55.48	56.56	54.92	56.37	56.37	1.24%	1,195,486
Apr 9, 2026	55.84	56.36	53.96	55.68	55.68	-0.93%	1,962,690
Apr 8, 2026	59.06	59.87	55.11	56.20	56.20	-1.71%	2,369,786
Apr 7, 2026	58.55	59.33	54.08	57.18	57.18	-3.20%	1,792,467
Apr 6, 2026	57.43	59.16	56.84	59.07	59.07	3.00%	1,799,147
Apr 2, 2026	56.82	57.80	55.52	57.35	57.35	-0.59%	1,438,053
Apr 1, 2026	57.67	58.27	56.15	57.69	57.69	2.20%	1,974,129
Mar 31, 2026	54.46	57.09	54.46	56.45	56.45	4.02%	1,134,886
Mar 30, 2026	54.47	54.74	53.43	54.27	54.27	1.42%	1,382,766
Mar 27, 2026	53.50	54.78	52.92	53.51	53.51	0.02%	1,851,286
Mar 26, 2026	52.71	54.91	52.56	53.50	53.50	0.32%	1,337,433
Mar 25, 2026	53.79	54.25	52.36	53.33	53.33	-0.39%	1,351,195
Mar 24, 2026	51.86	53.98	51.71	53.54	53.54	1.67%	1,109,416
Mar 23, 2026	53.96	54.29	52.54	52.66	52.66	1.31%	1,297,096

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.