Academy Sports and Outdoors, Inc. (ASO)

NASDAQ: ASO · Real-Time Price · USD

45.83

+0.18 (0.39%)

At close: Aug 21, 2026, 4:00 PM EDT

45.61

-0.22 (-0.48%)

Pre-market: Aug 24, 2026, 4:45 AM EDT

ASO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	46.10	46.25	45.15	45.83	45.83	0.39%	1,190,238
Aug 20, 2026	46.00	46.77	45.07	45.65	45.65	-4.08%	1,433,542
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
Jul 1, 2026	47.13	47.62	46.58	47.25	47.25	0.25%	2,282,073
Jun 30, 2026	47.32	47.61	46.13	47.13	47.13	0.32%	1,690,630
Jun 29, 2026	47.82	48.18	46.37	46.98	46.98	-3.13%	2,162,431
Jun 26, 2026	48.43	48.82	47.49	48.50	48.50	0.14%	2,353,672
Jun 25, 2026	51.12	51.66	47.80	48.43	48.43	-5.43%	2,239,404
Jun 24, 2026	49.12	51.69	49.12	51.21	51.21	3.04%	1,910,958
Jun 23, 2026	50.66	51.37	49.63	49.70	49.70	-4.20%	1,593,741
Jun 22, 2026	52.55	53.71	51.58	51.88	51.88	0.12%	2,039,476
Jun 18, 2026	50.15	52.50	50.11	51.82	51.82	4.75%	2,155,797
Jun 17, 2026	49.80	51.30	49.14	49.62	49.47	0.57%	1,534,122
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