Academy Sports and Outdoors, Inc. (ASO)
NASDAQ: ASO · Real-Time Price · USD
46.51
+0.81 (1.77%)
At close: Jun 27, 2025, 4:00 PM
44.25
-2.26 (-4.86%)
After-hours: Jun 27, 2025, 7:16 PM EDT
ASO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 46.55 | 47.25 | 45.92 | 46.51 | 46.51 | 1.77% | 2,135,331 |
| Jun 26, 2025 | 44.48 | 45.81 | 44.48 | 45.70 | 45.70 | 2.77% | 1,235,322 |
| Jun 25, 2025 | 44.10 | 44.70 | 43.40 | 44.47 | 44.47 | 0.36% | 1,201,606 |
| Jun 24, 2025 | 45.00 | 45.00 | 43.78 | 44.31 | 44.31 | 0.68% | 1,192,526 |
| Jun 23, 2025 | 43.66 | 44.15 | 42.52 | 44.01 | 44.01 | 0.02% | 1,688,024 |
| Jun 20, 2025 | 44.54 | 44.72 | 43.57 | 44.00 | 44.00 | -0.27% | 2,873,472 |
| Jun 18, 2025 | 44.41 | 45.29 | 43.91 | 44.12 | 44.12 | -1.74% | 1,179,439 |
| Jun 17, 2025 | 45.80 | 46.39 | 44.66 | 44.90 | 44.77 | -3.83% | 1,627,669 |
| Jun 16, 2025 | 44.80 | 46.82 | 44.31 | 46.69 | 46.55 | 7.21% | 1,861,768 |
| Jun 13, 2025 | 45.23 | 45.70 | 43.22 | 43.55 | 43.42 | -5.12% | 1,993,429 |
| Jun 12, 2025 | 44.89 | 45.99 | 44.00 | 45.90 | 45.77 | 1.50% | 1,516,559 |
| Jun 11, 2025 | 44.78 | 47.14 | 44.78 | 45.22 | 45.09 | 1.39% | 2,565,555 |
| Jun 10, 2025 | 46.62 | 48.18 | 44.02 | 44.60 | 44.47 | 0.52% | 4,258,525 |
| Jun 9, 2025 | 44.47 | 44.99 | 43.55 | 44.37 | 44.24 | 2.09% | 2,893,997 |
| Jun 6, 2025 | 43.41 | 43.74 | 42.52 | 43.46 | 43.33 | 1.31% | 1,388,732 |
| Jun 5, 2025 | 42.85 | 43.62 | 42.54 | 42.90 | 42.77 | 0.23% | 1,505,333 |
| Jun 4, 2025 | 42.70 | 43.21 | 42.41 | 42.80 | 42.67 | 0.09% | 1,224,256 |
| Jun 3, 2025 | 40.77 | 42.79 | 40.37 | 42.76 | 42.63 | 5.71% | 1,394,227 |
| Jun 2, 2025 | 40.64 | 40.74 | 39.87 | 40.45 | 40.33 | -1.12% | 1,262,300 |
| May 30, 2025 | 40.67 | 41.44 | 40.27 | 40.91 | 40.79 | -0.70% | 1,313,466 |
| May 29, 2025 | 41.81 | 41.85 | 40.43 | 41.20 | 41.08 | 0.56% | 1,205,158 |
| May 28, 2025 | 41.40 | 41.51 | 40.78 | 40.97 | 40.85 | 0.12% | 1,553,929 |
| May 27, 2025 | 41.47 | 41.53 | 40.11 | 40.92 | 40.80 | 0.66% | 2,251,109 |
| May 23, 2025 | 40.40 | 41.61 | 40.35 | 40.65 | 40.53 | -3.17% | 1,264,821 |
| May 22, 2025 | 42.23 | 42.27 | 41.61 | 41.98 | 41.86 | -0.97% | 1,172,376 |
| May 21, 2025 | 43.30 | 43.81 | 42.21 | 42.39 | 42.27 | -5.08% | 1,243,978 |
| May 20, 2025 | 45.04 | 45.60 | 44.35 | 44.66 | 44.53 | -1.06% | 1,124,555 |
| May 19, 2025 | 44.08 | 45.45 | 43.50 | 45.14 | 45.01 | -0.20% | 1,273,537 |
| May 16, 2025 | 45.50 | 45.86 | 45.13 | 45.23 | 45.10 | -0.57% | 1,346,302 |
| May 15, 2025 | 45.51 | 46.37 | 44.63 | 45.49 | 45.36 | -0.83% | 1,281,175 |
| May 14, 2025 | 46.28 | 47.21 | 45.86 | 45.87 | 45.74 | -1.44% | 1,820,369 |
| May 13, 2025 | 46.48 | 47.62 | 46.21 | 46.54 | 46.40 | 0.32% | 1,670,932 |
| May 12, 2025 | 43.92 | 46.48 | 43.53 | 46.39 | 46.25 | 18.28% | 3,835,501 |
| May 9, 2025 | 40.11 | 40.16 | 39.14 | 39.22 | 39.11 | -2.58% | 1,236,796 |
| May 8, 2025 | 39.46 | 40.37 | 39.25 | 40.26 | 40.14 | 3.55% | 1,326,523 |
| May 7, 2025 | 38.09 | 39.05 | 37.96 | 38.88 | 38.77 | 3.18% | 1,367,653 |
| May 6, 2025 | 37.24 | 37.96 | 37.01 | 37.68 | 37.57 | -0.32% | 1,178,837 |
| May 5, 2025 | 38.79 | 39.05 | 37.78 | 37.80 | 37.69 | -3.30% | 1,273,330 |
| May 2, 2025 | 38.71 | 39.71 | 38.18 | 39.09 | 38.98 | 3.99% | 1,150,346 |
| May 1, 2025 | 37.65 | 38.25 | 37.25 | 37.59 | 37.48 | -0.24% | 1,122,479 |
| Apr 30, 2025 | 36.75 | 37.77 | 35.95 | 37.68 | 37.57 | -0.84% | 1,242,967 |
| Apr 29, 2025 | 37.71 | 38.17 | 37.30 | 38.00 | 37.89 | -0.16% | 1,105,178 |
| Apr 28, 2025 | 38.25 | 38.97 | 37.66 | 38.06 | 37.95 | -0.39% | 1,265,055 |
| Apr 25, 2025 | 37.84 | 38.49 | 37.61 | 38.21 | 38.10 | 0.42% | 1,019,112 |
| Apr 24, 2025 | 37.71 | 38.37 | 37.00 | 38.05 | 37.94 | 1.17% | 1,064,899 |
| Apr 23, 2025 | 38.35 | 39.80 | 37.36 | 37.61 | 37.50 | 1.98% | 2,357,538 |
| Apr 22, 2025 | 37.11 | 37.64 | 36.36 | 36.88 | 36.77 | 0.27% | 1,848,581 |
| Apr 21, 2025 | 37.60 | 37.74 | 36.06 | 36.78 | 36.67 | -2.83% | 1,800,936 |
| Apr 17, 2025 | 36.84 | 37.99 | 36.77 | 37.85 | 37.74 | 3.27% | 1,580,871 |
| Apr 16, 2025 | 36.74 | 37.36 | 36.14 | 36.65 | 36.54 | -0.33% | 1,711,498 |