Academy Sports and Outdoors, Inc. (ASO)

NASDAQ: ASO · Real-Time Price · USD

48.73

+0.88 (1.84%)

At close: Oct 2, 2026, 4:00 PM EDT

48.72

-0.01 (-0.03%)

After-hours: Oct 2, 2026, 7:30 PM EDT

ASO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	48.87	49.69	47.97	48.73	48.73	1.84%	1,432,383
Oct 1, 2026	47.61	48.74	47.52	47.85	47.85	-0.50%	903,850
Sep 30, 2026	48.39	48.61	47.50	48.09	48.09	0.42%	1,293,153
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
Sep 3, 2026	44.45	44.49	43.10	43.68	43.55	0.18%	1,385,220
Sep 2, 2026	43.04	44.26	43.04	43.60	43.47	1.85%	1,769,196
Sep 1, 2026	42.53	43.36	42.12	42.81	42.68	-0.35%	1,633,298
Aug 31, 2026	43.54	43.77	42.62	42.96	42.83	-1.24%	1,878,533
Aug 28, 2026	42.70	44.04	42.70	43.50	43.37	2.04%	1,936,452
Aug 27, 2026	43.13	43.90	42.02	42.63	42.50	-2.11%	1,973,208
Aug 26, 2026	43.40	44.05	43.20	43.55	43.42	0.17%	1,762,599
Aug 25, 2026	44.57	45.17	43.24	43.48	43.35	-5.80%	3,455,283
Aug 24, 2026	45.90	46.59	45.32	46.15	46.01	0.70%	3,509,311
Aug 21, 2026	46.10	46.25	45.15	45.83	45.69	0.39%	1,190,244
Aug 20, 2026	46.00	46.77	45.07	45.65	45.51	-4.08%	1,433,620
Aug 19, 2026	47.25	48.23	47.17	47.59	47.45	1.51%	1,065,344
Aug 18, 2026	46.82	48.48	46.45	46.88	46.74	1.69%	1,141,644
Aug 17, 2026	47.27	47.73	45.52	46.10	45.96	-3.93%	2,529,548
Aug 14, 2026	48.69	48.80	47.52	47.99	47.84	-1.93%	2,244,322
Aug 13, 2026	49.54	50.71	48.60	48.93	48.78	-0.63%	1,530,532
Aug 12, 2026	49.60	49.74	48.20	49.24	49.09	-0.65%	877,068
Aug 11, 2026	49.39	50.12	48.80	49.56	49.41	-0.66%	1,058,305
Aug 10, 2026	48.69	50.05	48.00	49.89	49.74	3.66%	895,996
Aug 7, 2026	47.42	48.37	46.83	48.13	47.99	1.65%	896,104
Aug 6, 2026	47.87	48.52	47.11	47.35	47.21	-1.09%	1,174,034
Aug 5, 2026	49.04	49.08	47.43	47.87	47.73	-1.72%	782,056
Aug 4, 2026	47.86	48.95	47.78	48.71	48.57	0.31%	679,007
Aug 3, 2026	48.77	49.54	47.75	48.56	48.42	2.34%	879,777
Jul 31, 2026	49.12	49.17	47.30	47.45	47.31	-1.86%	938,321
Jul 30, 2026	49.06	49.63	47.37	48.35	48.21	-1.47%	1,306,468
Jul 29, 2026	50.08	51.03	48.91	49.07	48.92	-2.68%	1,307,306
Jul 28, 2026	50.45	51.89	49.99	50.42	50.27	1.04%	1,087,663
Jul 27, 2026	47.76	50.26	47.33	49.90	49.75	7.13%	2,403,033
Jul 24, 2026	47.47	47.75	45.94	46.58	46.44	-1.02%	960,327