Academy Sports and Outdoors, Inc. (ASO)

ASO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	50.66	51.37	49.63	49.70	49.70	-4.20%	1,593,736
Jun 22, 2026	52.55	53.71	51.58	51.88	51.88	0.12%	2,039,335
Jun 18, 2026	50.15	52.50	50.11	51.82	51.82	4.75%	2,153,696
Jun 17, 2026	49.80	51.30	49.14	49.62	49.47	0.57%	1,533,656
Jun 16, 2026	49.11	50.24	49.11	49.34	49.19	0.18%	1,257,913
Jun 15, 2026	51.17	51.72	49.10	49.25	49.10	-3.45%	1,646,848
Jun 12, 2026	53.27	53.27	50.78	51.01	50.86	-2.52%	1,479,228
Jun 11, 2026	50.30	52.34	48.92	52.33	52.17	4.91%	1,193,635
Jun 10, 2026	49.62	51.08	48.61	49.88	49.73	-0.97%	2,174,820
Jun 9, 2026	53.45	57.14	50.11	50.37	50.22	-2.52%	4,527,964
Jun 8, 2026	51.70	52.82	51.45	51.67	51.51	-0.15%	2,888,911
Jun 5, 2026	51.20	51.99	50.36	51.75	51.59	1.27%	1,304,543
Jun 4, 2026	51.94	51.99	50.55	51.10	50.95	-1.33%	1,632,081
Jun 3, 2026	51.46	52.76	51.26	51.79	51.63	0.80%	1,979,222
Jun 2, 2026	52.27	52.34	50.86	51.38	51.22	-2.30%	1,048,302
Jun 1, 2026	52.62	52.80	51.29	52.59	52.43	-0.40%	1,242,311
May 29, 2026	54.29	54.92	52.55	52.80	52.64	-4.21%	1,484,493
May 28, 2026	52.98	55.66	52.70	55.12	54.95	4.28%	1,555,180
May 27, 2026	55.35	55.46	52.58	52.86	52.70	-3.06%	1,362,897
May 26, 2026	53.54	54.67	53.06	54.53	54.37	3.83%	1,369,123
May 22, 2026	51.18	52.99	51.18	52.52	52.36	2.92%	1,069,908
May 21, 2026	49.80	51.47	49.25	51.03	50.88	0.85%	1,006,243
May 20, 2026	49.25	50.82	48.31	50.60	50.45	2.74%	1,100,271
May 19, 2026	49.87	50.22	48.31	49.25	49.10	-1.46%	1,046,081
May 18, 2026	50.35	50.60	49.05	49.98	49.83	-1.13%	1,607,584
May 15, 2026	50.30	50.75	49.60	50.55	50.40	-1.02%	1,782,594
May 14, 2026	51.55	52.21	50.04	51.07	50.92	2.20%	1,455,402
May 13, 2026	50.66	50.66	48.75	49.97	49.82	-2.25%	1,674,166
May 12, 2026	51.36	51.60	50.16	51.12	50.97	-0.81%	1,417,914
May 11, 2026	54.00	54.17	51.45	51.54	51.38	-4.75%	1,254,712
May 8, 2026	53.24	54.82	52.63	54.11	53.95	1.05%	1,036,402
May 7, 2026	55.06	55.06	52.93	53.55	53.39	-1.67%	1,327,164
May 6, 2026	53.13	54.67	52.74	54.46	54.30	4.71%	1,165,193
May 5, 2026	51.96	52.81	51.65	52.01	51.85	0.46%	1,015,661
May 4, 2026	53.25	53.52	51.54	51.77	51.61	-3.83%	1,159,144
May 1, 2026	54.76	55.10	53.71	53.83	53.67	-1.84%	942,441
Apr 30, 2026	53.76	55.36	53.53	54.84	54.67	2.74%	1,058,454
Apr 29, 2026	54.02	55.02	53.13	53.38	53.22	-1.86%	1,386,626
Apr 28, 2026	56.61	57.13	53.88	54.39	54.23	-3.77%	1,290,636
Apr 27, 2026	57.10	57.70	56.26	56.52	56.35	-1.17%	968,488
Apr 24, 2026	56.67	57.24	55.07	57.19	57.02	0.74%	1,098,163
Apr 23, 2026	58.22	58.47	56.38	56.77	56.60	-2.52%	783,111
Apr 22, 2026	58.78	58.94	57.55	58.24	58.06	0.29%	863,053
Apr 21, 2026	58.02	58.67	57.42	58.07	57.89	0.09%	937,708
Apr 20, 2026	57.46	58.46	56.51	58.02	57.84	-1.04%	1,090,652
Apr 17, 2026	57.99	60.77	57.99	58.63	58.45	1.10%	1,460,456
Apr 16, 2026	58.99	60.66	57.83	57.99	57.81	-1.86%	1,140,109
Apr 15, 2026	58.10	59.59	57.90	59.09	58.91	0.96%	812,777
Apr 14, 2026	57.31	58.96	57.31	58.53	58.35	2.43%	1,018,991
Apr 13, 2026	56.26	57.57	55.93	57.14	56.97	1.37%	1,027,833

Data Source: S&P Global Market Intelligence Last updated: Jun 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

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.