Academy Sports and Outdoors, Inc. (ASO)

NASDAQ: ASO · Real-Time Price · USD

67.59

+0.30 (0.45%)

At close: Nov 13, 2026, 4:00 PM EST

67.45

-0.14 (-0.21%)

After-hours: Nov 13, 2026, 7:30 PM EST

ASO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	67.56	68.43	67.11	67.59	67.59	0.45%	800,586
Nov 12, 2026	69.63	69.63	66.96	67.29	67.29	-2.93%	1,194,826
Nov 11, 2026	69.76	70.41	68.93	69.32	69.32	-1.52%	924,369
Nov 10, 2026	68.64	70.61	67.81	70.39	70.39	-1.11%	1,296,983
Nov 9, 2026	68.69	71.29	67.47	71.18	71.18	5.82%	3,576,844
Nov 6, 2026	66.17	69.12	65.83	67.27	67.27	-0.80%	1,458,234
Nov 5, 2026	68.42	69.62	66.84	67.81	67.81	0.18%	1,543,579
Nov 4, 2026	63.44	67.76	63.11	67.69	67.69	11.22%	2,390,412
Nov 3, 2026	62.22	62.57	60.74	60.86	60.86	-1.58%	936,148
Nov 2, 2026	59.30	62.51	59.30	61.84	61.84	4.46%	1,416,673
Oct 30, 2026	60.86	61.18	58.66	59.20	59.20	-1.91%	920,442
Oct 29, 2026	59.36	60.58	59.33	60.35	60.35	2.92%	1,222,214
Oct 28, 2026	59.78	59.78	58.28	58.64	58.64	-1.16%	740,472
Oct 27, 2026	59.69	59.86	58.47	59.33	59.33	-0.47%	943,150
Oct 26, 2026	60.12	61.38	59.09	59.61	59.61	-1.19%	1,684,001
Oct 23, 2026	60.97	61.07	59.74	60.33	60.33	-2.35%	826,732
Oct 22, 2026	59.39	61.92	59.20	61.78	61.78	3.69%	1,682,260
Oct 21, 2026	59.59	60.43	59.01	59.58	59.58	-0.12%	1,133,991
Oct 20, 2026	58.04	59.92	58.04	59.65	59.65	2.42%	1,345,883
Oct 19, 2026	58.50	59.11	57.55	58.24	58.24	-0.67%	1,037,195
Oct 16, 2026	59.00	60.47	58.38	58.63	58.63	0.27%	1,390,177
Oct 15, 2026	55.95	58.50	55.95	58.47	58.47	4.84%	1,738,170
Oct 14, 2026	54.26	55.84	53.91	55.77	55.77	1.58%	1,551,513
Oct 13, 2026	54.56	55.36	53.86	54.90	54.90	2.06%	1,418,208
Oct 12, 2026	52.83	54.26	52.28	53.79	53.79	0.56%	2,056,519
Oct 9, 2026	52.48	53.68	52.24	53.49	53.49	1.38%	1,432,045
Oct 8, 2026	52.20	54.13	51.52	52.76	52.76	0.27%	1,305,686
Oct 7, 2026	51.48	53.09	51.48	52.62	52.62	0.59%	1,542,070
Oct 6, 2026	51.95	52.71	51.21	52.31	52.31	0.63%	1,640,958
Oct 5, 2026	48.91	52.40	48.59	51.98	51.98	6.67%	2,657,041
Oct 2, 2026	48.87	49.69	47.97	48.73	48.73	1.84%	1,432,644
Oct 1, 2026	47.61	48.74	47.52	47.85	47.85	-0.50%	903,853
Sep 30, 2026	48.39	48.61	47.50	48.09	48.09	0.42%	1,293,267
Sep 29, 2026	48.79	49.07	47.75	47.89	47.89	-1.48%	1,079,469
Sep 28, 2026	48.74	49.11	47.79	48.61	48.61	-1.08%	1,207,563
Sep 25, 2026	48.15	49.69	47.74	49.14	49.14	2.10%	1,344,175
Sep 24, 2026	48.46	49.06	47.79	48.13	48.13	-0.37%	748,111
Sep 23, 2026	49.60	49.64	47.91	48.31	48.31	-2.40%	1,170,936
Sep 22, 2026	49.29	50.70	49.25	49.50	49.50	2.08%	1,391,920
Sep 21, 2026	48.50	49.33	47.92	48.49	48.49	0.41%	1,457,534
Sep 18, 2026	49.95	50.13	48.16	48.29	48.29	-2.80%	3,988,147
Sep 17, 2026	50.56	51.12	49.63	49.68	49.68	-1.47%	1,617,000
Sep 16, 2026	50.69	52.30	50.10	50.42	50.42	0.26%	2,307,141
Sep 15, 2026	53.60	54.15	50.41	50.44	50.29	-7.02%	2,319,811
Sep 14, 2026	54.75	55.12	53.16	54.25	54.09	-2.01%	2,349,965
Sep 11, 2026	54.91	56.88	54.54	55.36	55.20	2.11%	3,161,967
Sep 10, 2026	50.14	54.33	49.91	54.22	54.05	5.99%	3,284,253
Sep 9, 2026	47.74	51.24	46.81	51.15	51.00	14.40%	6,039,709
Sep 8, 2026	45.15	45.43	44.43	44.71	44.58	-0.51%	3,109,664
Sep 4, 2026	43.68	44.95	43.55	44.94	44.81	2.88%	1,606,430