ASO Historical Prices
Academy Sports and Outdoors, Inc. · daily open, high, low, close & volume
Trading days
250
Period high
69.62
Period low
41.29
Period change
+47.25%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 68.42 | 69.62 | 66.84 | 67.81 | +0.18% | 1,544,796 |
| Nov 4, 2026 | 63.44 | 67.76 | 63.11 | 67.69 | +11.22% | 2,391,829 |
| Nov 3, 2026 | 62.22 | 62.57 | 60.74 | 60.86 | -1.58% | 937,791 |
| Nov 2, 2026 | 59.30 | 62.51 | 59.30 | 61.84 | +4.46% | 1,418,007 |
| Oct 30, 2026 | 60.86 | 61.18 | 58.66 | 59.20 | -1.91% | 920,443 |
| Oct 29, 2026 | 59.36 | 60.58 | 59.33 | 60.35 | +2.92% | 1,222,215 |
| Oct 28, 2026 | 59.78 | 59.78 | 58.28 | 58.64 | -1.16% | 740,372 |
| Oct 27, 2026 | 59.69 | 59.85 | 58.47 | 59.33 | -0.47% | 943,150 |
| Oct 26, 2026 | 60.12 | 61.38 | 59.09 | 59.61 | -1.19% | 1,683,974 |
| Oct 23, 2026 | 60.97 | 61.07 | 59.74 | 60.33 | -2.35% | 809,585 |
| Oct 22, 2026 | 59.39 | 61.92 | 59.20 | 61.78 | +3.69% | 1,682,261 |
| Oct 21, 2026 | 59.59 | 60.42 | 59.01 | 59.58 | -0.12% | 1,133,992 |
| Oct 20, 2026 | 58.04 | 59.92 | 58.04 | 59.65 | +2.42% | 1,345,883 |
| Oct 19, 2026 | 58.50 | 59.11 | 57.55 | 58.24 | -0.67% | 1,037,075 |
| Oct 16, 2026 | 59.00 | 60.47 | 58.38 | 58.63 | +0.27% | 1,390,178 |
| Oct 15, 2026 | 55.95 | 58.50 | 55.95 | 58.47 | +4.84% | 1,738,170 |
| Oct 14, 2026 | 54.26 | 55.84 | 53.91 | 55.77 | +1.58% | 1,551,514 |
| Oct 13, 2026 | 54.56 | 55.36 | 53.86 | 54.90 | +2.06% | 1,418,209 |
| Oct 12, 2026 | 52.83 | 54.26 | 52.28 | 53.79 | +0.56% | 2,056,520 |
| Oct 9, 2026 | 52.48 | 53.68 | 52.24 | 53.49 | +1.38% | 1,432,046 |
| Oct 8, 2026 | 52.20 | 54.13 | 51.52 | 52.76 | +0.27% | 1,305,687 |
| Oct 7, 2026 | 51.48 | 53.09 | 51.48 | 52.62 | +0.59% | 1,542,070 |
| Oct 6, 2026 | 51.95 | 52.71 | 51.21 | 52.31 | +0.63% | 1,640,959 |
| Oct 5, 2026 | 48.91 | 52.40 | 48.59 | 51.98 | +6.67% | 2,657,042 |
| Oct 2, 2026 | 48.87 | 49.69 | 47.97 | 48.73 | +1.84% | 1,432,644 |
| Oct 1, 2026 | 47.61 | 48.74 | 47.52 | 47.85 | -0.50% | 903,854 |
| Sep 30, 2026 | 48.39 | 48.60 | 47.50 | 48.09 | +0.42% | 1,293,268 |
| Sep 29, 2026 | 48.79 | 49.07 | 47.75 | 47.89 | -1.48% | 1,079,470 |
| Sep 28, 2026 | 48.74 | 49.11 | 47.79 | 48.61 | -1.08% | 1,207,564 |
| Sep 25, 2026 | 48.15 | 49.69 | 47.74 | 49.14 | +2.10% | 1,344,175 |
| Sep 24, 2026 | 48.46 | 49.05 | 47.79 | 48.13 | -0.37% | 748,111 |
| Sep 23, 2026 | 49.60 | 49.64 | 47.91 | 48.31 | -2.40% | 1,170,937 |
| Sep 22, 2026 | 49.28 | 50.70 | 49.24 | 49.50 | +2.08% | 1,391,920 |
| Sep 21, 2026 | 48.50 | 49.33 | 47.92 | 48.49 | +0.41% | 1,457,534 |
| Sep 18, 2026 | 49.95 | 50.13 | 48.16 | 48.29 | -2.80% | 3,988,148 |
| Sep 17, 2026 | 50.56 | 51.12 | 49.63 | 49.68 | -1.47% | 1,617,000 |
| Sep 16, 2026 | 50.69 | 52.30 | 50.10 | 50.42 | -0.04% | 2,307,142 |
| Sep 15, 2026 | 53.60 | 54.15 | 50.41 | 50.44 | -7.02% | 2,319,811 |
| Sep 14, 2026 | 54.75 | 55.12 | 53.16 | 54.25 | -2.01% | 2,349,966 |
| Sep 11, 2026 | 54.91 | 56.88 | 54.54 | 55.36 | +2.11% | 3,161,892 |
| Sep 10, 2026 | 50.14 | 54.33 | 49.91 | 54.22 | +5.99% | 3,284,254 |
| Sep 9, 2026 | 47.74 | 51.24 | 46.81 | 51.15 | +14.40% | 6,039,710 |
| Sep 8, 2026 | 45.15 | 45.43 | 44.42 | 44.71 | -0.51% | 3,107,305 |
| Sep 4, 2026 | 43.68 | 44.95 | 43.55 | 44.94 | +2.88% | 1,606,431 |
| Sep 3, 2026 | 44.45 | 44.49 | 43.10 | 43.68 | +0.18% | 1,385,220 |
| Sep 2, 2026 | 43.04 | 44.26 | 43.04 | 43.60 | +1.49% | 1,769,197 |
| Aug 31, 2026 | 43.54 | 43.77 | 42.62 | 42.96 | -1.24% | 1,878,547 |
| Aug 28, 2026 | 42.70 | 44.04 | 42.70 | 43.50 | +2.04% | 1,936,347 |
| Aug 27, 2026 | 43.13 | 43.90 | 42.02 | 42.63 | -2.11% | 1,973,208 |
| Aug 26, 2026 | 43.40 | 44.05 | 43.20 | 43.55 | +0.17% | 1,762,013 |
| Aug 25, 2026 | 44.57 | 45.17 | 43.24 | 43.48 | -5.80% | 3,455,284 |
| Aug 24, 2026 | 45.90 | 46.59 | 45.32 | 46.15 | +0.70% | 3,509,311 |
| Aug 21, 2026 | 46.10 | 46.25 | 45.15 | 45.83 | +0.39% | 1,190,245 |
| Aug 20, 2026 | 46.00 | 46.77 | 45.07 | 45.65 | -4.08% | 1,433,620 |
| Aug 19, 2026 | 47.25 | 48.23 | 47.17 | 47.59 | +1.51% | 1,065,344 |
| Aug 18, 2026 | 46.82 | 48.48 | 46.45 | 46.88 | +1.69% | 1,141,645 |
| Aug 17, 2026 | 47.27 | 47.73 | 45.52 | 46.10 | -3.93% | 2,529,549 |
| Aug 14, 2026 | 48.69 | 48.80 | 47.52 | 47.98 | -1.93% | 2,244,323 |
| Aug 13, 2026 | 49.54 | 50.71 | 48.60 | 48.93 | -0.63% | 1,530,533 |
| Aug 12, 2026 | 49.60 | 49.74 | 48.20 | 49.24 | -0.65% | 877,068 |
| Aug 11, 2026 | 49.39 | 50.12 | 48.80 | 49.56 | -0.66% | 1,058,304 |
| Aug 10, 2026 | 48.69 | 50.05 | 48.00 | 49.89 | +3.66% | 895,936 |
| Aug 7, 2026 | 47.42 | 48.37 | 46.83 | 48.13 | +1.65% | 895,792 |
| Aug 6, 2026 | 47.87 | 48.52 | 47.11 | 47.35 | -1.09% | 1,174,035 |
| Aug 5, 2026 | 49.04 | 49.08 | 47.43 | 47.87 | -1.72% | 782,057 |
| Aug 4, 2026 | 47.86 | 48.95 | 47.78 | 48.71 | +0.31% | 679,007 |
| Aug 3, 2026 | 48.77 | 49.54 | 47.75 | 48.56 | +2.34% | 879,778 |
| Jul 31, 2026 | 49.12 | 49.16 | 47.30 | 47.45 | -1.86% | 938,321 |
| Jul 30, 2026 | 49.06 | 49.63 | 47.37 | 48.35 | -1.47% | 1,306,469 |
| Jul 29, 2026 | 50.08 | 51.03 | 48.91 | 49.07 | -2.68% | 1,306,706 |
| Jul 28, 2026 | 50.45 | 51.88 | 49.98 | 50.42 | +1.04% | 1,087,663 |
| Jul 27, 2026 | 47.76 | 50.26 | 47.33 | 49.90 | +7.13% | 2,403,032 |
| Jul 24, 2026 | 47.47 | 47.75 | 45.94 | 46.58 | -1.02% | 960,327 |
| Jul 23, 2026 | 48.13 | 49.02 | 46.65 | 47.06 | -3.68% | 1,016,162 |
| Jul 22, 2026 | 48.81 | 49.22 | 48.39 | 48.86 | +1.26% | 874,003 |
| Jul 21, 2026 | 48.05 | 48.90 | 47.95 | 48.25 | +0.90% | 871,681 |
| Jul 20, 2026 | 48.89 | 48.89 | 47.67 | 47.82 | -1.18% | 754,868 |
| Jul 17, 2026 | 48.23 | 50.42 | 48.13 | 48.39 | -0.45% | 1,139,445 |
| Jul 16, 2026 | 47.45 | 49.04 | 47.26 | 48.61 | +2.94% | 1,634,110 |
| Jul 15, 2026 | 46.42 | 47.99 | 46.30 | 47.22 | +1.70% | 1,416,967 |
| Jul 14, 2026 | 47.35 | 47.55 | 45.89 | 46.43 | -0.13% | 986,745 |
| Jul 13, 2026 | 46.27 | 47.57 | 46.22 | 46.49 | +0.39% | 1,506,917 |
| Jul 10, 2026 | 45.85 | 46.67 | 45.49 | 46.31 | +1.82% | 939,273 |
| Jul 9, 2026 | 44.80 | 46.56 | 44.55 | 45.48 | +2.29% | 2,489,091 |
| Jul 8, 2026 | 44.96 | 45.27 | 43.72 | 44.46 | -2.07% | 1,563,167 |
| Jul 7, 2026 | 46.94 | 47.31 | 45.35 | 45.40 | -3.16% | 1,398,823 |
| Jul 6, 2026 | 48.32 | 48.49 | 46.35 | 46.88 | -2.01% | 1,441,171 |
| Jul 2, 2026 | 47.91 | 48.65 | 47.21 | 47.84 | +1.25% | 1,181,818 |
| Jul 1, 2026 | 47.13 | 47.62 | 46.58 | 47.25 | +0.25% | 2,282,073 |
| Jun 30, 2026 | 47.32 | 47.61 | 46.13 | 47.13 | +0.32% | 1,690,581 |
| Jun 29, 2026 | 47.82 | 48.18 | 46.37 | 46.98 | -3.13% | 2,162,424 |
| Jun 26, 2026 | 48.43 | 48.81 | 47.48 | 48.50 | +0.14% | 2,353,672 |
| Jun 25, 2026 | 51.12 | 51.66 | 47.80 | 48.43 | -5.43% | 2,239,392 |
| Jun 24, 2026 | 49.12 | 51.69 | 49.12 | 51.21 | +3.04% | 1,910,959 |
| Jun 23, 2026 | 50.66 | 51.37 | 49.63 | 49.70 | -4.20% | 1,593,742 |
| Jun 22, 2026 | 52.55 | 53.71 | 51.58 | 51.88 | +0.12% | 2,039,476 |
| Jun 18, 2026 | 50.15 | 52.50 | 50.11 | 51.82 | +4.43% | 2,155,797 |
| Jun 17, 2026 | 49.80 | 51.30 | 49.14 | 49.62 | +0.57% | 1,534,122 |
| Jun 16, 2026 | 49.11 | 50.24 | 49.11 | 49.34 | +0.18% | 1,257,908 |
| Jun 15, 2026 | 51.17 | 51.72 | 49.10 | 49.25 | -3.45% | 1,646,849 |
| Jun 12, 2026 | 53.27 | 53.27 | 50.78 | 51.01 | -2.52% | 1,479,229 |
| Jun 11, 2026 | 50.30 | 52.34 | 48.92 | 52.33 | +4.91% | 1,193,636 |
| Jun 10, 2026 | 49.62 | 51.08 | 48.61 | 49.88 | -0.97% | 2,174,821 |
| Jun 9, 2026 | 53.45 | 57.14 | 50.11 | 50.37 | -2.52% | 4,527,965 |
| Jun 8, 2026 | 51.70 | 52.82 | 51.45 | 51.67 | -0.15% | 2,888,911 |
| Jun 5, 2026 | 51.20 | 51.99 | 50.36 | 51.75 | +1.27% | 1,304,544 |
| Jun 4, 2026 | 51.94 | 51.98 | 50.55 | 51.10 | -1.33% | 1,632,081 |
| Jun 3, 2026 | 51.46 | 52.76 | 51.26 | 51.79 | +0.80% | 1,979,222 |
| Jun 2, 2026 | 52.27 | 52.34 | 50.86 | 51.38 | -2.30% | 1,048,303 |
| Jun 1, 2026 | 52.62 | 52.80 | 51.29 | 52.59 | -0.40% | 1,242,311 |
| May 29, 2026 | 54.29 | 54.92 | 52.55 | 52.80 | -4.21% | 1,484,493 |
| May 28, 2026 | 52.98 | 55.66 | 52.70 | 55.12 | +4.28% | 1,555,181 |
| May 27, 2026 | 55.35 | 55.46 | 52.58 | 52.86 | -3.06% | 1,362,898 |
| May 26, 2026 | 53.54 | 54.67 | 53.06 | 54.53 | +3.83% | 1,369,124 |
| May 22, 2026 | 51.18 | 52.99 | 51.18 | 52.52 | +2.92% | 1,069,909 |
| May 21, 2026 | 49.80 | 51.47 | 49.25 | 51.03 | +0.85% | 1,006,242 |
| May 20, 2026 | 49.25 | 50.82 | 48.31 | 50.60 | +2.74% | 1,100,271 |
| May 19, 2026 | 49.87 | 50.22 | 48.31 | 49.25 | -1.46% | 1,046,081 |
| May 18, 2026 | 50.35 | 50.60 | 49.05 | 49.98 | -1.13% | 1,607,584 |
| May 15, 2026 | 50.30 | 50.75 | 49.60 | 50.55 | -1.02% | 1,782,595 |
| May 14, 2026 | 51.55 | 52.20 | 50.04 | 51.07 | +2.20% | 1,455,402 |
| May 13, 2026 | 50.66 | 50.66 | 48.75 | 49.97 | -2.25% | 1,674,167 |
| May 12, 2026 | 51.36 | 51.59 | 50.16 | 51.12 | -0.81% | 1,417,915 |
| May 11, 2026 | 54.00 | 54.17 | 51.45 | 51.54 | -4.75% | 1,254,713 |
| May 8, 2026 | 53.24 | 54.82 | 52.63 | 54.11 | +1.05% | 1,036,403 |
| May 7, 2026 | 55.06 | 55.06 | 52.92 | 53.55 | -1.67% | 1,327,164 |
| May 6, 2026 | 53.13 | 54.67 | 52.73 | 54.46 | +4.71% | 1,165,193 |
| May 5, 2026 | 51.96 | 52.81 | 51.65 | 52.01 | +0.46% | 1,015,662 |
| May 4, 2026 | 53.25 | 53.52 | 51.53 | 51.77 | -3.83% | 1,159,133 |
| May 1, 2026 | 54.76 | 55.09 | 53.70 | 53.83 | -1.84% | 942,442 |
| Apr 30, 2026 | 53.76 | 55.36 | 53.53 | 54.84 | +2.74% | 1,058,455 |
| Apr 29, 2026 | 54.02 | 55.02 | 53.13 | 53.38 | -1.86% | 1,377,606 |
| Apr 28, 2026 | 56.61 | 57.13 | 53.88 | 54.39 | -3.77% | 1,290,636 |
| Apr 27, 2026 | 57.10 | 57.70 | 56.26 | 56.52 | -1.17% | 968,438 |
| Apr 24, 2026 | 56.67 | 57.24 | 55.06 | 57.19 | +0.74% | 1,098,159 |
| Apr 23, 2026 | 58.22 | 58.47 | 56.38 | 56.77 | -2.52% | 783,112 |
| Apr 22, 2026 | 58.78 | 58.94 | 57.55 | 58.24 | +0.29% | 863,053 |
| Apr 21, 2026 | 58.02 | 58.67 | 57.42 | 58.07 | +0.09% | 937,695 |
| Apr 20, 2026 | 57.46 | 58.45 | 56.51 | 58.02 | -1.04% | 1,090,552 |
| Apr 17, 2026 | 57.99 | 60.77 | 57.99 | 58.63 | +1.10% | 1,460,457 |
| Apr 16, 2026 | 58.98 | 60.66 | 57.83 | 57.99 | -1.86% | 1,140,109 |
| Apr 15, 2026 | 58.10 | 59.59 | 57.90 | 59.09 | +0.96% | 812,778 |
| Apr 14, 2026 | 57.31 | 58.96 | 57.31 | 58.53 | +2.43% | 1,018,992 |
| Apr 13, 2026 | 56.26 | 57.57 | 55.92 | 57.14 | +1.37% | 1,027,812 |
| Apr 10, 2026 | 55.48 | 56.56 | 54.91 | 56.37 | +1.24% | 1,195,406 |
| Apr 9, 2026 | 55.84 | 56.36 | 53.96 | 55.68 | -0.93% | 1,962,636 |
| Apr 8, 2026 | 59.06 | 59.87 | 55.10 | 56.20 | -1.71% | 2,369,787 |
| Apr 7, 2026 | 58.55 | 59.33 | 54.08 | 57.18 | -3.20% | 1,792,467 |
| Apr 6, 2026 | 57.43 | 59.16 | 56.84 | 59.07 | +3.00% | 1,799,147 |
| Apr 2, 2026 | 56.82 | 57.80 | 55.52 | 57.35 | -0.59% | 1,438,054 |
| Apr 1, 2026 | 57.67 | 58.27 | 56.15 | 57.69 | +2.20% | 1,974,130 |
| Mar 31, 2026 | 54.46 | 57.09 | 54.46 | 56.45 | +4.02% | 1,134,886 |
| Mar 30, 2026 | 54.47 | 54.74 | 53.43 | 54.27 | +1.42% | 1,382,766 |
| Mar 27, 2026 | 53.50 | 54.78 | 52.91 | 53.51 | +0.02% | 1,851,287 |
| Mar 26, 2026 | 52.71 | 54.91 | 52.56 | 53.50 | +0.32% | 1,337,434 |
| Mar 25, 2026 | 53.79 | 54.25 | 52.36 | 53.33 | -0.39% | 1,351,195 |
| Mar 24, 2026 | 51.86 | 53.98 | 51.71 | 53.54 | +1.67% | 1,109,416 |
| Mar 23, 2026 | 53.96 | 54.29 | 52.54 | 52.66 | +1.31% | 1,297,096 |
| Mar 20, 2026 | 52.98 | 53.31 | 51.20 | 51.98 | -2.05% | 1,871,096 |
| Mar 19, 2026 | 50.91 | 53.25 | 50.54 | 53.07 | +4.57% | 2,256,679 |
| Mar 18, 2026 | 50.30 | 52.38 | 50.04 | 50.75 | +1.70% | 2,729,058 |
| Mar 17, 2026 | 53.99 | 54.85 | 49.58 | 49.90 | -11.70% | 4,999,895 |
| Mar 16, 2026 | 57.21 | 57.65 | 56.31 | 56.51 | +0.30% | 2,606,752 |
| Mar 13, 2026 | 55.87 | 56.43 | 54.96 | 56.34 | +1.51% | 1,292,839 |
| Mar 12, 2026 | 57.10 | 57.59 | 55.37 | 55.50 | -4.00% | 2,133,621 |
| Mar 11, 2026 | 59.58 | 60.24 | 57.80 | 57.81 | -3.59% | 1,577,087 |
| Mar 10, 2026 | 58.44 | 61.81 | 58.44 | 59.96 | +1.18% | 1,699,218 |
| Mar 9, 2026 | 59.35 | 60.02 | 57.77 | 59.26 | -1.64% | 2,005,937 |
| Mar 6, 2026 | 59.64 | 60.54 | 57.94 | 60.25 | -0.23% | 1,307,003 |
| Mar 5, 2026 | 60.05 | 61.00 | 58.69 | 60.39 | -0.74% | 929,667 |
| Mar 4, 2026 | 60.61 | 61.39 | 59.10 | 60.84 | +1.77% | 980,683 |
| Mar 3, 2026 | 58.16 | 60.25 | 57.39 | 59.78 | -0.73% | 1,208,741 |
| Mar 2, 2026 | 58.60 | 60.64 | 57.31 | 60.22 | +0.15% | 1,147,427 |
| Feb 27, 2026 | 59.86 | 60.72 | 59.52 | 60.13 | -1.65% | 1,129,439 |
| Feb 26, 2026 | 61.43 | 62.45 | 59.56 | 61.14 | -0.08% | 925,641 |
| Feb 25, 2026 | 60.75 | 61.95 | 59.21 | 61.19 | +0.02% | 1,532,123 |
| Feb 24, 2026 | 59.13 | 61.63 | 58.92 | 61.18 | +3.89% | 2,189,537 |
| Feb 23, 2026 | 59.24 | 60.48 | 57.45 | 58.89 | +0.19% | 1,448,725 |
| Feb 20, 2026 | 58.78 | 61.37 | 57.32 | 58.78 | -0.49% | 3,096,620 |
| Feb 19, 2026 | 58.75 | 59.25 | 57.63 | 59.07 | +0.05% | 698,571 |
| Feb 18, 2026 | 58.81 | 60.35 | 58.26 | 59.04 | -1.22% | 921,160 |
| Feb 17, 2026 | 59.54 | 59.81 | 58.21 | 59.77 | +2.07% | 757,548 |
| Feb 13, 2026 | 57.73 | 59.32 | 56.86 | 58.56 | +1.44% | 848,298 |
| Feb 12, 2026 | 59.81 | 60.55 | 57.52 | 57.73 | -2.91% | 989,177 |
| Feb 11, 2026 | 57.38 | 59.69 | 57.19 | 59.46 | +3.53% | 992,926 |
| Feb 10, 2026 | 58.13 | 59.36 | 57.11 | 57.44 | -1.60% | 1,153,229 |
| Feb 9, 2026 | 59.34 | 60.04 | 57.46 | 58.37 | -1.29% | 843,670 |
| Feb 6, 2026 | 57.54 | 59.40 | 57.54 | 59.13 | +3.52% | 1,481,104 |
| Feb 5, 2026 | 59.00 | 59.22 | 55.82 | 57.12 | -4.05% | 1,300,263 |
| Feb 4, 2026 | 59.38 | 60.32 | 58.17 | 59.53 | +0.80% | 1,370,038 |
| Feb 3, 2026 | 56.14 | 59.67 | 56.14 | 59.06 | +5.20% | 2,503,547 |
| Feb 2, 2026 | 54.93 | 56.47 | 54.50 | 56.14 | +2.05% | 1,336,180 |
| Jan 30, 2026 | 55.10 | 56.84 | 54.72 | 55.01 | -0.63% | 1,545,717 |
| Jan 29, 2026 | 54.93 | 55.51 | 54.23 | 55.36 | +0.42% | 1,140,475 |
| Jan 28, 2026 | 54.43 | 56.30 | 54.20 | 55.13 | +1.77% | 1,200,143 |
| Jan 27, 2026 | 55.28 | 55.62 | 53.91 | 54.17 | -2.13% | 1,212,498 |
| Jan 26, 2026 | 56.40 | 56.57 | 54.51 | 55.35 | -2.59% | 1,239,985 |
| Jan 23, 2026 | 56.99 | 58.04 | 56.58 | 56.82 | -0.37% | 1,016,305 |
| Jan 22, 2026 | 58.91 | 59.36 | 56.38 | 57.03 | -2.30% | 1,706,534 |
| Jan 21, 2026 | 57.32 | 59.27 | 57.06 | 58.37 | +3.75% | 1,050,211 |
| Jan 20, 2026 | 57.65 | 58.42 | 56.15 | 56.26 | -4.01% | 1,188,268 |
| Jan 16, 2026 | 58.13 | 59.38 | 57.42 | 58.61 | +0.83% | 1,314,282 |
| Jan 15, 2026 | 55.93 | 58.23 | 55.46 | 58.13 | +3.49% | 1,594,799 |
| Jan 14, 2026 | 56.13 | 58.13 | 55.23 | 56.17 | +0.29% | 1,856,292 |
| Jan 13, 2026 | 55.49 | 57.26 | 55.42 | 56.01 | +1.01% | 1,279,023 |
| Jan 12, 2026 | 53.81 | 55.87 | 53.25 | 55.45 | +1.52% | 1,736,944 |
| Jan 9, 2026 | 57.33 | 58.12 | 54.31 | 54.62 | -4.06% | 1,710,540 |
| Jan 8, 2026 | 56.40 | 59.49 | 55.94 | 56.93 | +0.07% | 1,925,159 |
| Jan 7, 2026 | 58.56 | 59.02 | 56.52 | 56.89 | -2.77% | 1,721,800 |
| Jan 6, 2026 | 54.72 | 58.58 | 54.50 | 58.51 | +6.91% | 2,228,688 |
| Jan 5, 2026 | 52.10 | 55.11 | 51.91 | 54.73 | +4.95% | 2,096,282 |
| Jan 2, 2026 | 50.66 | 52.99 | 50.11 | 52.15 | +4.38% | 1,865,568 |
| Dec 31, 2025 | 49.60 | 50.26 | 49.30 | 49.96 | +0.81% | 970,663 |
| Dec 30, 2025 | 50.13 | 50.69 | 49.36 | 49.56 | -1.12% | 1,444,693 |
| Dec 29, 2025 | 50.69 | 51.49 | 50.02 | 50.12 | -1.53% | 2,087,210 |
| Dec 26, 2025 | 50.83 | 51.64 | 50.28 | 50.90 | -0.29% | 1,285,342 |
| Dec 24, 2025 | 50.11 | 51.23 | 50.03 | 51.05 | +1.98% | 937,137 |
| Dec 23, 2025 | 51.88 | 51.88 | 49.90 | 50.06 | -3.51% | 2,395,190 |
| Dec 22, 2025 | 53.57 | 54.02 | 51.15 | 51.88 | -3.39% | 1,950,394 |
| Dec 19, 2025 | 54.80 | 54.91 | 53.37 | 53.70 | -2.24% | 2,688,797 |
| Dec 18, 2025 | 54.89 | 55.52 | 54.40 | 54.93 | +1.50% | 1,263,292 |
| Dec 17, 2025 | 53.67 | 54.55 | 53.15 | 54.12 | +0.84% | 998,726 |
| Dec 16, 2025 | 54.33 | 54.61 | 53.29 | 53.67 | -1.99% | 1,619,752 |
| Dec 15, 2025 | 55.12 | 55.93 | 54.42 | 54.76 | -1.33% | 1,547,100 |
| Dec 12, 2025 | 56.52 | 56.95 | 54.59 | 55.50 | -1.51% | 2,293,778 |
| Dec 11, 2025 | 54.93 | 56.74 | 54.58 | 56.35 | +2.45% | 2,294,905 |
| Dec 10, 2025 | 53.32 | 55.32 | 52.82 | 55.00 | +3.64% | 2,452,253 |
| Dec 9, 2025 | 49.32 | 53.44 | 48.27 | 53.07 | +8.64% | 4,086,660 |
| Dec 8, 2025 | 50.49 | 50.49 | 48.59 | 48.85 | -2.75% | 3,064,863 |
| Dec 5, 2025 | 49.51 | 50.78 | 49.16 | 50.23 | +1.91% | 1,769,779 |
| Dec 4, 2025 | 50.04 | 50.46 | 48.85 | 49.29 | -1.37% | 1,120,079 |
| Dec 3, 2025 | 48.43 | 50.55 | 48.11 | 49.98 | +3.55% | 1,705,251 |
| Dec 2, 2025 | 49.58 | 49.66 | 47.88 | 48.26 | -2.25% | 1,520,391 |
| Dec 1, 2025 | 48.13 | 50.02 | 47.83 | 49.37 | +2.32% | 1,678,995 |
| Nov 28, 2025 | 48.41 | 48.83 | 48.03 | 48.25 | +0.06% | 741,329 |
| Nov 26, 2025 | 46.52 | 49.80 | 46.40 | 48.22 | +3.54% | 2,420,323 |
| Nov 25, 2025 | 44.79 | 47.59 | 44.67 | 46.57 | +3.12% | 2,321,962 |
| Nov 24, 2025 | 44.16 | 45.43 | 43.63 | 45.16 | +2.17% | 2,631,092 |
| Nov 21, 2025 | 41.80 | 44.94 | 41.80 | 44.20 | +5.92% | 1,471,590 |
| Nov 20, 2025 | 42.75 | 43.37 | 41.53 | 41.73 | -1.30% | 1,172,681 |
| Nov 19, 2025 | 42.46 | 42.80 | 41.75 | 42.28 | -0.42% | 1,171,732 |
| Nov 18, 2025 | 42.25 | 42.96 | 41.29 | 42.46 | -1.62% | 2,145,352 |
| Nov 17, 2025 | 44.54 | 44.99 | 43.07 | 43.16 | -3.49% | 1,950,320 |
| Nov 14, 2025 | 43.73 | 44.89 | 43.73 | 44.72 | -0.04% | 977,785 |
| Nov 13, 2025 | 45.23 | 45.86 | 44.24 | 44.74 | -0.38% | 998,979 |
| Nov 12, 2025 | 44.43 | 45.69 | 44.42 | 44.91 | +2.07% | 1,112,253 |
| Nov 11, 2025 | 44.75 | 45.39 | 43.95 | 44.00 | -1.90% | 1,079,409 |
| Nov 10, 2025 | 47.00 | 47.00 | 44.66 | 44.85 | -2.01% | 1,928,907 |
| Nov 7, 2025 | 46.06 | 46.50 | 45.20 | 45.77 | -0.61% | 1,939,551 |
| Nov 6, 2025 | 46.64 | 46.85 | 45.17 | 46.05 | -2.52% | 962,861 |
Daily open, high, low, close and volume for Academy Sports and Outdoors, Inc. (ASO). Showing 250 trading days. Unadjusted prices.