Academy Sports and Outdoors, Inc. (ASO)
NASDAQ: ASO · Real-Time Price · USD
49.81
+2.05 (4.29%)
At close: Sep 26, 2025, 4:00 PM EDT
49.39
-0.42 (-0.84%)
After-hours: Sep 26, 2025, 7:19 PM EDT
ASO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 47.54 | 49.91 | 47.18 | 49.81 | 49.81 | 4.29% | 1,423,740 |
| Sep 25, 2025 | 47.65 | 48.29 | 47.10 | 47.76 | 47.76 | -0.79% | 1,791,888 |
| Sep 24, 2025 | 47.98 | 48.77 | 47.50 | 48.14 | 48.14 | 0.82% | 1,628,532 |
| Sep 23, 2025 | 46.30 | 48.15 | 46.25 | 47.75 | 47.75 | 3.24% | 1,309,639 |
| Sep 22, 2025 | 47.45 | 47.54 | 46.01 | 46.25 | 46.25 | -3.26% | 3,182,138 |
| Sep 19, 2025 | 48.70 | 48.70 | 47.33 | 47.81 | 47.81 | -1.40% | 2,112,725 |
| Sep 18, 2025 | 46.65 | 48.60 | 46.65 | 48.49 | 48.49 | 4.10% | 1,507,651 |
| Sep 17, 2025 | 46.37 | 47.73 | 46.14 | 46.58 | 46.58 | 0.47% | 1,240,604 |
| Sep 16, 2025 | 46.43 | 46.80 | 45.55 | 46.36 | 46.36 | -0.22% | 1,213,833 |
| Sep 15, 2025 | 46.88 | 46.92 | 45.84 | 46.46 | 46.46 | -0.02% | 1,752,917 |
| Sep 12, 2025 | 47.75 | 47.85 | 46.45 | 46.47 | 46.47 | -3.23% | 1,873,737 |
| Sep 11, 2025 | 48.30 | 48.77 | 47.72 | 48.02 | 48.02 | -0.39% | 1,434,181 |
| Sep 10, 2025 | 48.60 | 48.86 | 47.54 | 48.21 | 48.08 | -1.13% | 1,431,585 |
| Sep 9, 2025 | 50.55 | 50.68 | 48.35 | 48.76 | 48.63 | -3.39% | 1,750,907 |
| Sep 8, 2025 | 51.00 | 51.01 | 50.09 | 50.47 | 50.33 | -0.77% | 1,154,939 |
| Sep 5, 2025 | 50.33 | 51.23 | 49.95 | 50.86 | 50.72 | 1.64% | 1,360,622 |
| Sep 4, 2025 | 49.88 | 50.35 | 48.59 | 50.04 | 49.91 | 0.60% | 1,684,377 |
| Sep 3, 2025 | 49.07 | 50.64 | 49.07 | 49.74 | 49.61 | 0.48% | 2,205,899 |
| Sep 2, 2025 | 51.50 | 52.40 | 48.55 | 49.50 | 49.37 | -7.56% | 4,500,130 |
| Aug 29, 2025 | 53.66 | 53.83 | 52.05 | 53.55 | 53.41 | -0.20% | 2,505,774 |
| Aug 28, 2025 | 56.37 | 57.43 | 53.51 | 53.66 | 53.52 | -4.74% | 2,516,564 |
| Aug 27, 2025 | 53.82 | 56.37 | 53.76 | 56.33 | 56.18 | 4.82% | 2,197,777 |
| Aug 26, 2025 | 53.85 | 54.76 | 53.37 | 53.74 | 53.60 | -0.20% | 1,419,497 |
| Aug 25, 2025 | 53.59 | 54.06 | 52.76 | 53.85 | 53.71 | -0.19% | 1,177,574 |
| Aug 22, 2025 | 52.00 | 54.59 | 51.42 | 53.95 | 53.80 | 4.55% | 1,098,812 |
| Aug 21, 2025 | 50.67 | 51.92 | 50.58 | 51.60 | 51.46 | 0.76% | 870,978 |
| Aug 20, 2025 | 51.91 | 52.49 | 51.09 | 51.21 | 51.07 | -2.64% | 1,129,660 |
| Aug 19, 2025 | 53.74 | 55.29 | 52.11 | 52.60 | 52.46 | -2.24% | 1,491,493 |
| Aug 18, 2025 | 54.02 | 54.72 | 53.51 | 53.81 | 53.66 | -0.40% | 1,002,276 |
| Aug 15, 2025 | 54.74 | 54.74 | 53.76 | 54.02 | 53.87 | -1.44% | 837,424 |
| Aug 14, 2025 | 53.56 | 55.01 | 52.94 | 54.81 | 54.66 | -0.62% | 1,201,067 |
| Aug 13, 2025 | 52.30 | 55.82 | 52.29 | 55.15 | 55.00 | 6.02% | 2,142,098 |
| Aug 12, 2025 | 50.66 | 52.87 | 50.66 | 52.02 | 51.88 | 4.06% | 1,166,013 |
| Aug 11, 2025 | 50.24 | 50.52 | 49.58 | 49.99 | 49.86 | 0.73% | 1,205,089 |
| Aug 8, 2025 | 50.26 | 50.39 | 48.96 | 49.63 | 49.50 | -1.14% | 816,264 |
| Aug 7, 2025 | 52.03 | 52.13 | 49.78 | 50.20 | 50.06 | -2.92% | 913,610 |
| Aug 6, 2025 | 50.88 | 52.12 | 50.88 | 51.71 | 51.57 | 1.63% | 671,902 |
| Aug 5, 2025 | 51.48 | 52.27 | 50.54 | 50.88 | 50.74 | -1.26% | 1,047,584 |
| Aug 4, 2025 | 50.82 | 51.90 | 49.70 | 51.53 | 51.39 | 4.59% | 2,016,912 |
| Aug 1, 2025 | 50.18 | 50.18 | 48.54 | 49.27 | 49.14 | -2.99% | 1,453,321 |
| Jul 31, 2025 | 52.03 | 52.09 | 50.47 | 50.79 | 50.65 | -2.72% | 1,958,141 |
| Jul 30, 2025 | 54.10 | 54.10 | 51.95 | 52.21 | 52.07 | -3.06% | 1,527,957 |
| Jul 29, 2025 | 56.08 | 56.26 | 53.83 | 53.86 | 53.72 | -3.65% | 1,367,929 |
| Jul 28, 2025 | 55.84 | 56.49 | 55.12 | 55.90 | 55.75 | 0.76% | 1,367,665 |
| Jul 25, 2025 | 56.28 | 56.76 | 54.72 | 55.48 | 55.33 | -0.39% | 1,072,056 |
| Jul 24, 2025 | 56.48 | 57.06 | 55.19 | 55.70 | 55.55 | -2.06% | 1,014,021 |
| Jul 23, 2025 | 56.60 | 57.04 | 55.84 | 56.87 | 56.72 | 1.35% | 1,083,852 |
| Jul 22, 2025 | 54.23 | 56.30 | 54.23 | 56.11 | 55.96 | 4.00% | 2,170,979 |
| Jul 21, 2025 | 54.34 | 54.68 | 53.50 | 53.95 | 53.80 | -0.31% | 1,696,056 |
| Jul 18, 2025 | 55.02 | 55.50 | 53.79 | 54.12 | 53.97 | -0.26% | 1,478,486 |