Dark

ASO
Academy Sports and Outdoors, Inc.
stock NASDAQ

At Close

May 8, 2025 3:59:57 PM EDT

40.24USD+3.498%(+1.36)1,326,523

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 8:17:30 AM EDT

39.69USD+2.083%(+0.81)587

After-hours

May 8, 2025 4:54:30 PM EDT

39.50USD-1.839%(-0.74)31,668

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	39.6000	40.3700	39.6000	40.240	+3.498%	1,326,523	0.000%
2025-05-07	38.0900	39.0500	37.9600	38.880	+3.185%	1,367,653	+3.498%
2025-05-06	37.2400	37.9600	37.0050	37.680	-0.317%	1,178,837	+6.794%
2025-05-05	38.7900	39.0500	37.7800	37.800	-3.300%	1,273,330	+6.455%
2025-05-02	38.7100	39.7100	38.1800	39.090	+3.990%	1,150,346	+2.942%
2025-05-01	37.6500	38.2500	37.2450	37.590	-0.239%	1,122,479	+7.050%
2025-04-30	36.7500	37.7700	35.9500	37.680	-0.842%	1,242,967	+6.794%
2025-04-29	37.7100	38.1700	37.3000	38.000	-0.158%	1,105,178	+5.895%
2025-04-28	38.2500	38.9700	37.6600	38.060	-0.393%	1,265,055	+5.728%
2025-04-25	37.8400	38.4900	37.6100	38.210	+0.420%	1,019,112	+5.313%
2025-04-24	37.7100	38.3700	36.9950	38.050	+1.170%	1,064,899	+5.756%
2025-04-23	38.3500	39.7995	37.3600	37.610	+1.979%	2,357,538	+6.993%
2025-04-22	37.1100	37.6400	36.3600	36.880	+0.272%	1,848,581	+9.111%
2025-04-21	37.6000	37.7398	36.0600	36.780	-2.827%	1,800,936	+9.407%
2025-04-17	36.8400	37.9900	36.7646	37.850	+3.274%	1,580,871	+6.314%
2025-04-16	36.7400	37.3600	36.1400	36.650	-0.326%	1,711,498	+9.795%
2025-04-15	37.2300	38.0000	36.4800	36.770	-1.289%	1,393,198	+9.437%
2025-04-14	37.6100	37.8900	36.2100	37.250	+1.859%	1,563,687	+8.027%
2025-04-11	37.4200	37.8200	34.7700	36.570	-3.049%	1,923,191	+10.036%
2025-04-10	38.6300	39.6600	36.8300	37.720	-5.487%	1,590,047	+6.681%
2025-04-09	33.8400	40.9000	33.3400	39.910	+17.038%	3,596,311	+0.827%
2025-04-08	38.0600	38.6263	33.7900	34.100	-6.293%	2,808,708	+18.006%
2025-04-07	35.2000	38.5300	34.0800	36.390	-3.218%	3,692,722	+10.580%
2025-04-04	37.2500	39.4699	35.6400	37.600	-4.082%	4,163,849	+7.021%
2025-04-03	44.7200	44.7200	38.8800	39.200	-17.699%	3,665,403	+2.653%
2025-04-02	45.7700	47.9000	45.6091	47.630	+2.210%	1,178,277	-15.515%
2025-04-01	45.6500	47.0300	45.6050	46.600	+2.171%	1,430,168	-13.648%
2025-03-31	45.0500	45.9800	44.1300	45.610	-0.998%	2,221,997	-11.774%
2025-03-28	47.8500	47.9700	45.6000	46.070	-4.597%	1,475,210	-12.655%
2025-03-27	48.7900	49.2500	47.9900	48.290	-1.409%	1,257,684	-16.670%
2025-03-26	49.9400	49.9400	48.4050	48.980	-2.099%	1,437,491	-17.844%
2025-03-25	49.5700	50.5800	49.3500	50.030	+0.522%	1,829,369	-19.568%
2025-03-24	48.3000	49.8700	47.4765	49.770	+5.378%	1,730,201	-19.148%
2025-03-21	47.0300	48.2950	46.2400	47.230	-0.401%	4,640,995	-14.800%
2025-03-20	47.9200	48.8500	46.1300	47.420	-0.315%	3,827,148	-15.141%
2025-03-19	46.8300	47.6300	46.6250	47.570	+2.544%	2,664,358	-15.409%
2025-03-18	46.3800	46.9700	45.7400	46.390	-0.706%	1,609,754	-13.257%
2025-03-17	44.7700	46.7700	44.7700	46.720	+3.592%	1,785,823	-13.870%
2025-03-14	44.3100	45.2400	43.9500	45.100	+2.921%	1,414,149	-10.776%
2025-03-13	45.0300	45.5700	43.1600	43.820	-2.340%	1,964,407	-8.170%
2025-03-12	46.8600	47.1699	44.5000	44.870	-4.083%	2,178,558	-10.319%
2025-03-11	50.2200	50.6700	46.5450	46.780	-7.476%	1,975,535	-13.980%
2025-03-10	49.0600	51.2700	48.6300	50.560	+2.681%	2,911,755	-20.411%
2025-03-07	49.3200	49.4100	47.6600	49.240	+0.922%	1,812,585	-18.278%
2025-03-06	47.3800	49.4750	47.1900	48.790	+1.646%	2,241,801	-17.524%
2025-03-05	47.5800	48.2100	46.9900	48.000	+1.416%	1,547,702	-16.167%
2025-03-04	47.4900	48.2200	46.2900	47.330	-2.493%	2,180,834	-14.980%
2025-03-03	49.7100	51.3100	47.9900	48.540	-2.117%	1,717,622	-17.099%
2025-02-28	49.8200	50.7200	48.6100	49.590	-0.661%	1,925,556	-18.855%
2025-02-27	50.3500	50.7700	49.7100	49.920	-1.655%	863,384	-19.391%
2025-02-26	51.7100	52.2400	50.5800	50.760	-0.801%	1,070,620	-20.725%
2025-02-25	50.5700	52.3500	50.5700	51.170	+1.186%	1,619,270	-21.360%
2025-02-24	51.4700	51.8900	49.9600	50.570	-0.531%	1,608,260	-20.427%
2025-02-21	52.2600	52.2600	50.4350	50.840	-1.301%	1,270,618	-20.850%
2025-02-20	51.2900	52.0000	50.9000	51.510	+0.058%	926,359	-21.879%
2025-02-19	51.9300	51.9850	50.9100	51.480	-2.296%	1,184,076	-21.834%
2025-02-18	53.5900	53.9650	51.4400	52.690	-1.624%	1,280,779	-23.629%
2025-02-14	54.0900	54.4600	53.4200	53.560	-0.112%	861,987	-24.869%
2025-02-13	53.0000	54.2000	52.7800	53.620	+1.881%	890,450	-24.953%
2025-02-12	52.4600	52.8900	51.1300	52.630	-0.810%	1,060,885	-23.542%
2025-02-11	52.3300	54.7900	52.2110	53.060	+0.378%	1,817,632	-24.161%
2025-02-10	50.8500	53.0200	50.4500	52.860	+4.756%	2,218,683	-23.874%
2025-02-07	51.6400	52.6885	50.1400	50.460	-2.775%	1,127,316	-20.254%
2025-02-06	52.2700	52.8500	51.7800	51.900	-0.154%	956,396	-22.466%
2025-02-05	51.3600	52.0300	51.0000	51.980	+1.504%	886,727	-22.586%
2025-02-04	50.9100	51.9250	50.6500	51.210	+0.550%	1,055,844	-21.422%
2025-02-03	50.8400	51.2900	49.5300	50.930	-2.638%	1,789,909	-20.990%
2025-01-31	54.3300	54.8000	51.9000	52.310	-4.334%	1,801,828	-23.074%
2025-01-30	54.1000	55.1600	54.1000	54.680	+1.316%	876,240	-26.408%
2025-01-29	55.1200	55.5000	53.7950	53.970	-2.264%	1,272,496	-25.440%
2025-01-28	55.7300	56.3200	54.8750	55.220	-1.075%	918,409	-27.128%
2025-01-27	56.2100	57.1600	55.0700	55.820	-0.923%	1,165,870	-27.911%
2025-01-24	55.2500	57.0400	55.2500	56.340	+1.587%	1,140,755	-28.576%
2025-01-23	54.5400	56.1550	54.5400	55.460	+1.306%	1,198,741	-27.443%
2025-01-22	55.3200	55.8500	54.3800	54.745	-1.476%	1,144,577	-26.496%
2025-01-21	53.3700	55.8152	53.1300	55.565	+5.677%	1,792,857	-27.580%
2025-01-17	53.0400	53.7100	52.4100	52.580	+0.229%	1,189,512	-23.469%
2025-01-16	52.2600	52.5900	51.6500	52.460	+0.191%	1,854,508	-23.294%
2025-01-15	53.8400	53.8600	51.5100	52.360	-0.057%	2,098,795	-23.147%
2025-01-14	55.7600	56.1000	52.0800	52.390	-5.570%	2,072,228	-23.191%
2025-01-13	57.2100	57.3450	55.1600	55.480	-3.847%	1,857,164	-27.469%
2025-01-10	58.0600	59.1200	57.6450	57.700	-1.971%	1,552,917	-30.260%
2025-01-08	56.8100	59.2500	56.8100	58.860	+2.241%	1,790,621	-31.634%
2025-01-07	57.3000	58.7300	57.0100	57.570	+1.714%	1,669,612	-30.102%
2025-01-06	57.1400	57.8800	55.9600	56.600	-0.457%	1,464,404	-28.905%
2025-01-03	56.9400	57.5700	56.0350	56.860	+0.566%	1,121,155	-29.230%
2025-01-02	58.3500	58.8300	56.3350	56.540	-1.721%	1,660,604	-28.829%
2024-12-31	58.4700	58.8500	57.4700	57.530	-0.673%	1,004,453	-30.054%
2024-12-30	58.9900	59.1400	57.1400	57.920	-3.547%	1,931,097	-30.525%
2024-12-27	60.8800	61.0800	59.9100	60.050	-1.831%	1,203,307	-32.989%
2024-12-26	58.5700	61.2500	58.4900	61.170	+5.103%	1,957,288	-34.216%
2024-12-24	57.4800	58.2800	56.8700	58.200	+1.748%	913,678	-30.859%
2024-12-23	55.6400	57.2600	55.3750	57.200	+2.804%	1,161,259	-29.650%
2024-12-20	55.0200	56.8000	54.8000	55.640	+0.090%	2,834,437	-27.678%
2024-12-19	56.5600	57.2099	54.7500	55.590	-0.643%	1,844,797	-27.613%
2024-12-18	56.8500	58.6300	55.9200	55.950	-0.107%	3,070,752	-28.079%
2024-12-17	54.9100	56.4300	53.5300	56.010	+1.873%	2,322,320	-28.156%
2024-12-16	54.2700	55.9900	53.8200	54.980	+1.234%	1,614,671	-26.810%
2024-12-13	53.0900	54.6600	53.0000	54.310	+1.895%	1,461,209	-25.907%
2024-12-12	54.1800	54.7750	53.1600	53.300	-2.238%	2,285,423	-24.503%
2024-12-11	52.4800	56.1500	52.0200	54.520	+3.690%	2,815,821	-26.192%
2024-12-10	50.5000	53.1400	49.5500	52.580	+4.305%	3,899,047	-23.469%
2024-12-09	51.1500	51.7382	49.7500	50.410	+0.020%	3,615,280	-20.175%
2024-12-06	50.2900	51.6559	49.8201	50.400	+2.231%	1,977,928	-20.159%
2024-12-05	52.2100	52.2100	49.1100	49.300	-0.303%	1,700,704	-18.377%
2024-12-04	49.5500	50.3500	48.9600	49.450	-1.021%	1,426,955	-18.625%
2024-12-03	50.8800	50.9400	49.6500	49.960	-1.187%	1,260,532	-19.456%
2024-12-02	49.5000	51.0300	48.3700	50.560	+2.660%	1,920,312	-20.411%
2024-11-29	49.5200	49.7100	48.7700	49.250	+0.819%	860,161	-18.294%
2024-11-27	48.8100	49.2600	47.8900	48.850	+1.750%	1,146,377	-17.625%
2024-11-26	49.2100	49.8600	47.8100	48.010	-2.892%	1,915,700	-16.184%
2024-11-25	47.8300	50.6000	47.6250	49.440	+6.003%	2,014,243	-18.608%
2024-11-22	46.1100	47.2500	46.1100	46.640	+1.856%	1,461,430	-13.722%
2024-11-21	45.3300	45.8500	44.7800	45.790	+1.171%	1,573,576	-12.121%
2024-11-20	45.2000	46.4300	44.7900	45.260	-1.673%	1,996,172	-11.091%
2024-11-19	45.2600	46.3500	44.7300	46.030	-1.223%	2,414,028	-12.579%
2024-11-18	47.7800	48.0200	46.2920	46.600	-2.510%	2,031,799	-13.648%
2024-11-15	49.5000	49.9800	47.7500	47.800	-3.023%	1,046,070	-15.816%
2024-11-14	49.3600	50.1600	48.8000	49.290	-0.303%	922,180	-18.361%
2024-11-13	50.1500	50.7007	49.4000	49.440	-1.120%	917,668	-18.608%
2024-11-12	50.5300	51.2750	49.9200	50.000	-1.439%	1,133,892	-19.520%
2024-11-11	51.7400	51.7400	50.3400	50.730	-1.265%	1,822,532	-20.678%
2024-11-08	51.8600	52.4400	51.2600	51.380	-1.230%	1,174,002	-21.682%
2024-11-07	51.5300	53.0900	51.2500	52.020	+1.542%	1,395,540	-22.645%
2024-11-06	55.4900	55.7300	49.8128	51.230	-3.884%	2,982,391	-21.452%
2024-11-05	52.5800	53.4800	52.3450	53.300	+1.158%	1,265,621	-24.503%
2024-11-04	50.6200	52.9000	50.5500	52.690	+3.987%	1,171,675	-23.629%
2024-11-01	50.9800	51.5000	50.3600	50.670	-0.374%	879,215	-20.584%
2024-10-31	51.0100	51.7600	50.4500	50.860	-0.877%	1,286,035	-20.881%
2024-10-30	51.9000	52.6650	51.2600	51.310	-1.639%	783,492	-21.575%
2024-10-29	51.6700	52.6700	50.8800	52.165	-0.334%	912,494	-22.860%
2024-10-28	52.6100	53.2800	52.0100	52.340	-0.400%	795,646	-23.118%
2024-10-25	53.6200	54.0550	52.1300	52.550	-1.849%	753,080	-23.425%
2024-10-24	53.2700	54.0700	52.9500	53.540	+0.507%	736,520	-24.841%
2024-10-23	53.7000	53.8600	52.8000	53.270	-1.734%	655,005	-24.460%
2024-10-22	54.5300	54.9300	53.7200	54.210	-0.896%	806,839	-25.770%
2024-10-21	56.1100	56.1500	54.2500	54.700	-2.478%	909,052	-26.435%
2024-10-18	55.8200	56.4050	55.1495	56.090	+1.282%	697,615	-28.258%
2024-10-17	55.8900	55.8900	54.9700	55.380	-0.664%	786,420	-27.338%
2024-10-16	55.3200	55.9900	54.7800	55.750	+1.548%	1,100,316	-27.821%
2024-10-15	53.1700	55.4300	53.1700	54.900	+2.368%	1,539,947	-26.703%
2024-10-14	54.2700	54.3600	53.0800	53.630	-1.397%	1,351,549	-24.967%
2024-10-11	53.2000	54.7200	53.1500	54.390	+2.391%	1,052,795	-26.016%
2024-10-10	54.6685	54.8250	53.0300	53.120	-2.711%	1,165,711	-24.247%
2024-10-09	54.8000	55.0450	54.2100	54.600	-0.727%	1,008,944	-26.300%
2024-10-08	55.0000	55.5400	54.7200	55.000	+0.347%	780,723	-26.836%
2024-10-07	56.7000	56.8450	53.8400	54.810	-4.061%	1,484,987	-26.583%
2024-10-04	56.0000	57.2200	55.8400	57.130	+4.043%	1,400,426	-29.564%
2024-10-03	54.4700	55.1550	53.6900	54.910	-1.170%	1,240,479	-26.716%
2024-10-02	56.1800	56.1800	55.1500	55.560	-1.314%	1,048,786	-27.574%
2024-10-01	58.0100	58.3200	56.2600	56.300	-3.530%	1,253,250	-28.526%
2024-09-30	58.9200	59.7400	57.9300	58.360	-1.402%	1,457,442	-31.049%
2024-09-27	60.0100	60.2950	59.1400	59.190	-0.554%	986,837	-32.016%
2024-09-26	60.1600	60.7800	59.0975	59.520	+0.524%	761,026	-32.392%
2024-09-25	61.4300	61.4700	59.0850	59.210	-3.252%	1,058,916	-32.039%
2024-09-24	60.8600	61.6899	60.7000	61.200	+0.559%	853,938	-34.248%
2024-09-23	60.8800	60.9200	59.4800	60.860	+0.862%	953,951	-33.881%
2024-09-20	61.2600	61.8000	60.2600	60.340	-2.410%	3,261,290	-33.311%
2024-09-19	64.0000	64.0500	61.4800	61.830	-1.466%	1,634,397	-34.918%
2024-09-18	61.4800	64.6150	61.0223	62.750	+2.785%	1,795,946	-35.873%
2024-09-17	60.0000	61.2300	59.3100	61.050	+2.657%	1,363,725	-34.087%
2024-09-16	58.9800	60.3500	58.8000	59.470	+0.780%	1,626,613	-32.336%
2024-09-13	56.7750	59.2300	56.5900	59.010	+5.564%	1,780,799	-31.808%
2024-09-12	55.1400	56.4500	54.9050	55.900	+2.175%	1,149,012	-28.014%
2024-09-11	55.5900	55.7600	53.5200	54.710	-1.210%	2,293,608	-26.449%
2024-09-10	53.6800	56.4300	50.7706	55.380	+5.205%	4,937,006	-27.338%
2024-09-09	53.0400	54.0500	52.1000	52.640	-1.754%	2,823,666	-23.556%
2024-09-06	53.7900	54.6400	53.3500	53.580	-0.427%	1,677,253	-24.897%
2024-09-05	53.8000	54.4100	53.4100	53.810	-0.037%	1,061,092	-25.218%
2024-09-04	53.9200	54.3800	52.9500	53.830	-1.698%	1,351,185	-25.246%
2024-09-03	55.3800	55.6350	54.3100	54.760	-1.298%	1,266,502	-26.516%
2024-08-30	55.6000	55.7400	54.4050	55.480	+0.344%	1,349,984	-27.469%
2024-08-29	55.4400	55.8150	54.6100	55.290	+0.931%	749,935	-27.220%
2024-08-28	55.0000	55.2800	54.0200	54.780	-1.986%	912,629	-26.543%
2024-08-27	54.9700	55.9600	54.3300	55.890	+1.177%	825,958	-28.001%
2024-08-26	54.3100	55.2800	53.7100	55.240	+1.376%	1,133,682	-27.154%
2024-08-23	55.1400	55.2800	54.2900	54.490	-0.475%	1,767,473	-26.152%
2024-08-22	56.1200	56.1200	54.6100	54.750	-2.874%	900,091	-26.502%
2024-08-21	55.6500	56.3900	55.4200	56.370	+2.640%	806,912	-28.615%
2024-08-20	55.1800	55.5500	54.7900	54.920	-0.902%	748,302	-26.730%
2024-08-19	54.6400	56.1200	54.3800	55.420	+1.428%	1,229,085	-27.391%
2024-08-16	53.0400	55.1900	52.8300	54.640	+2.533%	1,547,221	-26.354%
2024-08-15	52.5700	53.9500	52.3250	53.290	+5.171%	1,383,256	-24.489%
2024-08-14	51.8300	51.8300	50.4500	50.670	-0.471%	934,389	-20.584%
2024-08-13	49.5300	51.0900	48.9600	50.910	+2.620%	1,679,544	-20.959%
2024-08-12	49.7300	50.7600	49.4405	49.610	-0.561%	1,074,408	-18.887%
2024-08-09	49.5600	50.6200	49.2950	49.890	+0.706%	1,157,797	-19.343%
2024-08-08	48.6200	49.6000	48.6000	49.540	+3.684%	1,293,376	-18.773%
2024-08-07	49.1700	49.7700	47.6100	47.780	-1.909%	1,314,903	-15.781%
2024-08-06	49.0300	49.5600	48.1200	48.710	-0.164%	1,278,208	-17.389%
2024-08-05	46.0000	49.0500	45.4650	48.790	-0.712%	2,572,378	-17.524%
2024-08-02	49.8300	50.5100	48.7400	49.140	-4.397%	1,794,799	-18.112%
2024-08-01	53.8900	54.3000	51.2500	51.400	-4.938%	1,516,001	-21.712%
2024-07-31	53.5500	55.7800	53.2750	54.070	+1.445%	1,140,072	-25.578%
2024-07-30	54.3300	54.8700	53.0800	53.300	-1.733%	893,339	-24.503%
2024-07-29	53.5500	54.3200	53.2300	54.240	+1.783%	1,080,348	-25.811%
2024-07-26	53.6400	54.6100	53.1200	53.290	-0.262%	1,640,606	-24.489%
2024-07-25	54.5800	54.9500	53.3800	53.430	-1.747%	1,568,202	-24.687%
2024-07-24	54.7600	55.4800	53.3400	54.380	-1.289%	1,716,657	-26.002%
2024-07-23	54.5300	55.3200	54.2000	55.090	+0.456%	1,035,559	-26.956%
2024-07-22	54.5000	54.8750	52.9450	54.840	+2.123%	1,168,117	-26.623%
2024-07-19	55.5700	55.7000	53.4600	53.700	-3.918%	1,526,827	-25.065%
2024-07-18	57.3100	58.9700	55.8500	55.890	-2.631%	1,873,052	-28.001%
2024-07-17	55.5300	57.5350	55.4700	57.400	+0.666%	1,437,268	-29.895%
2024-07-16	53.6100	57.3400	53.3200	57.020	+7.463%	2,198,224	-29.428%
2024-07-15	52.7800	53.8300	52.1600	53.060	-0.132%	1,292,303	-24.161%
2024-07-12	54.4100	54.4200	53.0600	53.130	-1.902%	1,652,846	-24.261%
2024-07-11	52.5200	54.3000	52.0300	54.160	+3.974%	1,558,359	-25.702%
2024-07-10	52.1500	53.0100	51.5300	52.090	+0.463%	1,059,036	-22.749%
2024-07-09	53.1400	53.3150	51.8050	51.850	-2.593%	1,321,717	-22.392%
2024-07-08	52.3000	53.7100	52.1860	53.230	+2.503%	1,571,508	-24.404%
2024-07-05	51.2300	52.3400	51.0950	51.930	+1.943%	1,978,599	-22.511%
2024-07-03	50.5900	51.7400	50.5750	50.940	+0.573%	1,025,705	-21.005%
2024-07-02	50.9000	51.1100	50.1000	50.650	-0.020%	1,209,556	-20.553%
2024-07-01	53.6200	53.6300	50.5500	50.660	-4.864%	1,829,865	-20.568%
2024-06-28	52.4900	53.8800	52.3400	53.250	-0.075%	2,903,474	-24.432%
2024-06-27	52.8600	53.5200	52.5800	53.290	+1.062%	1,193,838	-24.489%
2024-06-26	52.6500	53.0900	52.2300	52.730	0.000%	1,322,328	-23.687%
2024-06-25	53.1700	53.4400	52.4100	52.730	-1.458%	1,613,581	-23.687%
2024-06-24	54.9300	55.3350	53.4700	53.510	-3.132%	2,031,951	-24.799%
2024-06-21	54.3000	56.0000	54.2800	55.240	+1.656%	8,503,812	-27.154%
2024-06-20	54.6800	55.2500	53.6050	54.340	-0.785%	1,637,019	-25.948%
2024-06-18	53.6400	54.9700	53.2450	54.770	+1.841%	1,444,416	-26.529%
2024-06-17	51.3800	54.0650	51.3700	53.780	+3.842%	1,977,782	-25.177%
2024-06-14	50.7500	52.2000	50.5200	51.790	+0.818%	1,825,093	-22.302%
2024-06-13	52.3800	52.8900	50.7800	51.370	-2.874%	2,247,843	-21.666%
2024-06-12	50.7000	54.4700	50.7000	52.890	+2.322%	3,324,604	-23.918%
2024-06-11	52.0300	54.4599	49.0700	51.690	-3.238%	6,264,353	-22.151%
2024-06-10	54.4600	54.6300	53.1200	53.420	-2.943%	2,775,720	-24.672%
2024-06-07	54.4100	55.3800	54.4100	55.040	+0.164%	1,362,120	-26.890%
2024-06-06	55.8000	56.1077	54.7500	54.950	-1.963%	1,014,710	-26.770%
2024-06-05	56.6300	56.6300	55.6200	56.050	-0.356%	839,282	-28.207%
2024-06-04	56.5700	57.2300	55.6600	56.250	-2.021%	796,661	-28.462%
2024-06-03	58.2800	58.2900	57.1000	57.410	-0.485%	860,856	-29.908%
2024-05-31	58.0200	58.5600	56.9500	57.690	-0.449%	1,117,705	-30.248%
2024-05-30	56.8200	58.4300	56.8200	57.950	+2.295%	1,331,070	-30.561%
2024-05-29	57.4000	57.5500	56.2050	56.650	+1.251%	1,397,487	-28.967%
2024-05-28	54.0600	56.0400	53.6201	55.950	+5.011%	1,695,237	-28.079%
2024-05-24	53.1800	53.6800	52.9500	53.280	+0.452%	678,105	-24.474%
2024-05-23	52.8800	53.1600	52.3700	53.040	+1.125%	893,379	-24.133%
2024-05-22	53.3800	53.5100	52.2900	52.450	-1.889%	930,401	-23.279%
2024-05-21	53.7100	53.7700	53.0200	53.460	-0.650%	931,906	-24.729%
2024-05-20	53.7900	54.1365	53.2000	53.810	+0.186%	1,401,905	-25.218%
2024-05-17	54.5100	54.6043	53.3100	53.710	-1.250%	1,158,966	-25.079%
2024-05-16	55.3600	55.5000	54.2500	54.390	-1.823%	1,391,152	-26.016%
2024-05-15	56.9600	57.1400	55.2700	55.400	-1.877%	1,438,926	-27.365%
2024-05-14	57.8100	58.3500	56.4300	56.460	+0.195%	1,133,159	-28.728%
2024-05-13	57.2100	58.3900	56.2900	56.350	-0.617%	1,190,646	-28.589%
2024-05-10	57.2600	57.4900	56.4450	56.700	-0.701%	632,712	-29.030%
2024-05-09	56.1200	57.4200	56.0350	57.100	+1.116%	1,479,876	-29.527%
2024-05-08	57.0500	57.2100	56.3000	56.470	-1.911%	1,063,736	-28.741%
2024-05-07	57.9400	58.6600	57.5300	57.570	-0.963%	934,116	-30.102%
2024-05-06	57.7900	58.7500	57.7900	58.130	+1.272%	1,076,856	-30.776%
2024-05-03	58.4300	59.2800	57.3500	57.400	-0.606%	998,169	-29.895%
2024-05-02	57.4400	58.1250	56.9250	57.750	+1.852%	1,036,198	-30.320%
2024-05-01	58.3000	58.6750	56.6600	56.700	-2.744%	1,401,440	-29.030%
2024-04-30	60.1100	60.2300	58.0600	58.300	-4.049%	917,391	-30.978%
2024-04-29	61.0000	61.6800	60.4600	60.760	+0.066%	1,288,740	-33.772%
2024-04-26	59.0300	60.7800	58.8900	60.720	+2.793%	1,013,060	-33.729%
2024-04-25	57.7000	59.7500	57.7000	59.070	+0.017%	1,159,676	-31.877%
2024-04-24	59.2800	60.1800	58.7900	59.060	-0.354%	864,471	-31.866%
2024-04-23	58.6700	60.2350	58.0000	59.270	+3.186%	2,182,686	-32.107%
2024-04-22	57.3600	57.8300	56.9100	57.440	+0.490%	1,073,237	-29.944%
2024-04-19	56.2600	57.6900	56.0700	57.160	+1.204%	1,511,299	-29.601%
2024-04-18	58.4200	58.4200	56.3650	56.480	-2.029%	1,699,061	-28.754%
2024-04-17	60.1100	60.1100	57.6200	57.650	-2.864%	1,303,277	-30.199%
2024-04-16	59.2800	59.7550	58.6000	59.350	-0.603%	1,494,774	-32.199%
2024-04-15	59.7500	60.7400	59.4100	59.710	+1.169%	1,189,952	-32.608%
2024-04-12	60.4900	60.6900	58.7400	59.020	-1.006%	1,339,354	-31.820%
2024-04-11	60.4200	60.5200	59.4300	59.620	-0.865%	953,652	-32.506%
2024-04-10	60.1500	60.6900	59.7800	60.140	-1.587%	1,301,494	-33.089%
2024-04-09	62.6500	62.9300	60.7300	61.110	-2.427%	1,437,829	-34.152%
2024-04-08	63.6200	63.9600	62.5200	62.630	-1.292%	1,332,553	-35.750%
2024-04-05	62.4200	64.1400	62.3700	63.450	+1.099%	1,432,254	-36.580%
2024-04-04	63.8600	64.2600	62.1500	62.760	-0.978%	1,414,411	-35.883%
2024-04-03	62.7700	63.9200	62.7700	63.380	+0.158%	1,458,671	-36.510%
2024-04-02	66.0900	66.3050	63.1000	63.280	-5.227%	1,745,834	-36.410%
2024-04-01	67.2500	68.9550	66.7500	66.770	-1.140%	1,463,504	-39.733%
2024-03-28	67.7000	68.1000	66.9400	67.540	-0.530%	1,365,562	-40.420%
2024-03-27	66.5000	67.9000	66.1450	67.900	+3.696%	1,625,508	-40.736%
2024-03-26	65.0900	66.1500	64.7425	65.480	+1.284%	1,465,413	-38.546%
2024-03-25	65.7200	65.7550	64.2900	64.650	+0.842%	1,936,028	-37.757%
2024-03-22	63.7900	65.2200	63.1700	64.110	-0.497%	2,551,398	-37.233%
2024-03-21	61.8600	67.5000	61.8300	64.430	-9.572%	8,668,549	-37.545%
2024-03-20	71.4300	72.1600	70.4050	71.250	+0.253%	2,507,002	-43.523%
2024-03-19	71.9700	72.3500	70.5800	71.070	-1.470%	1,468,947	-43.380%
2024-03-18	71.8700	72.4300	70.2500	72.130	+1.363%	2,300,374	-44.212%
2024-03-15	70.1300	72.3800	70.1300	71.160	-0.126%	1,950,145	-43.451%
2024-03-14	71.5800	74.2600	70.6000	71.250	+2.799%	2,401,269	-43.523%
2024-03-13	67.3900	69.9000	67.3100	69.310	+3.033%	1,909,357	-41.942%
2024-03-12	68.2700	68.9360	67.2000	67.270	-1.666%	1,079,191	-40.181%
2024-03-11	69.8800	69.9000	67.7700	68.410	-2.550%	1,558,598	-41.178%
2024-03-08	72.6400	72.6400	69.3000	70.200	-0.875%	1,001,022	-42.678%
2024-03-07	72.0400	72.0550	70.5000	70.820	-0.965%	1,278,667	-43.180%
2024-03-06	74.6300	74.6361	70.8950	71.510	-3.988%	1,896,646	-43.728%
2024-03-05	74.4900	75.7300	74.3200	74.480	-0.401%	787,647	-45.972%
2024-03-04	75.1600	75.6599	74.1644	74.780	-0.506%	675,837	-46.189%
2024-03-01	74.9500	75.2900	74.0900	75.160	+0.589%	928,002	-46.461%
2024-02-29	74.2200	75.2100	73.7050	74.720	+1.467%	955,585	-46.146%
2024-02-28	72.1600	73.7250	71.7200	73.640	+0.684%	806,115	-45.356%
2024-02-27	71.9800	73.5000	71.8200	73.140	+2.681%	1,000,751	-44.982%
2024-02-26	70.9000	71.5400	70.2600	71.230	+0.465%	554,174	-43.507%
2024-02-23	70.0000	71.1400	69.9000	70.900	+1.605%	710,418	-43.244%
2024-02-22	69.0900	70.0700	69.0900	69.780	+1.116%	673,627	-42.333%
2024-02-21	69.7100	70.4250	68.5700	69.010	-0.933%	878,669	-41.690%
2024-02-20	68.2000	69.6900	68.2000	69.660	+0.869%	796,117	-42.234%
2024-02-16	67.9900	69.8890	67.6300	69.060	+0.729%	965,504	-41.732%
2024-02-15	68.2500	69.0100	68.0100	68.560	+1.151%	636,533	-41.307%
2024-02-14	69.2300	69.2750	67.1900	67.780	-0.338%	987,756	-40.631%
2024-02-13	68.0500	69.6300	67.2500	68.010	-3.995%	1,257,958	-40.832%
2024-02-12	68.3100	71.1300	68.3100	70.840	+4.161%	1,453,420	-43.196%
2024-02-09	66.3600	68.0500	65.4500	68.010	+2.517%	1,046,335	-40.832%
2024-02-08	64.9000	66.4000	64.5400	66.340	+3.157%	953,490	-39.343%
2024-02-07	64.1600	64.7400	63.3100	64.310	+1.419%	891,603	-37.428%
2024-02-06	63.0900	63.7900	62.4300	63.410	+0.971%	739,431	-36.540%
2024-02-05	63.2300	63.7100	62.2101	62.800	-2.605%	1,027,675	-35.924%
2024-02-02	63.8000	64.8900	62.9600	64.480	+0.186%	864,304	-37.593%
2024-02-01	63.5600	64.4900	62.6800	64.360	+2.598%	1,047,664	-37.477%
2024-01-31	64.1200	64.6800	62.5750	62.730	-3.425%	1,293,406	-35.852%
2024-01-30	65.1100	65.6900	64.9100	64.955	-0.847%	678,971	-38.049%
2024-01-29	64.5400	65.6200	63.7700	65.510	+0.955%	1,468,704	-38.574%
2024-01-26	65.1600	65.7700	64.5500	64.890	+0.170%	910,958	-37.987%
2024-01-25	65.9100	66.0700	64.4300	64.780	-0.185%	1,202,736	-37.882%
2024-01-24	66.2900	66.2900	64.3600	64.900	-0.658%	849,646	-37.997%
2024-01-23	66.5500	67.0800	65.1350	65.330	-0.654%	1,002,865	-38.405%
2024-01-22	63.7400	65.8100	63.3500	65.760	+4.514%	1,253,856	-38.808%
2024-01-19	63.8300	64.1000	62.0800	62.920	-0.960%	878,125	-36.046%
2024-01-18	63.2400	63.5600	62.1500	63.530	+1.502%	1,142,946	-36.660%
2024-01-17	62.5000	63.4400	62.3100	62.590	-1.650%	735,508	-35.709%
2024-01-16	61.8800	63.7800	61.3750	63.640	+2.496%	1,449,563	-36.769%
2024-01-12	63.4800	63.7300	62.0300	62.090	-1.460%	915,232	-35.191%
2024-01-11	63.1300	63.3700	61.9800	63.010	-0.897%	878,212	-36.137%
2024-01-10	63.7800	64.1400	63.0800	63.580	-0.641%	873,785	-36.710%
2024-01-09	64.6600	64.9300	63.9300	63.990	-1.463%	940,300	-37.115%
2024-01-08	64.3700	65.4200	63.7762	64.940	+0.870%	1,087,732	-38.035%
2024-01-05	64.3300	65.9200	64.0500	64.380	+0.047%	1,559,303	-37.496%
2024-01-04	63.8900	64.6180	63.0200	64.350	+0.657%	1,190,327	-37.467%
2024-01-03	66.5300	66.7100	63.7500	63.930	-5.177%	2,033,807	-37.056%
2024-01-02	64.8100	68.5000	64.5900	67.420	+2.152%	1,696,846	-40.314%
2023-12-29	66.0800	66.5850	65.8600	66.000	-0.212%	1,105,028	-39.030%
2023-12-28	66.0000	66.4350	65.6700	66.140	+0.015%	1,227,432	-39.159%
2023-12-27	64.3900	66.2200	64.3900	66.130	+2.575%	1,790,248	-39.150%
2023-12-26	62.5600	64.6500	62.5600	64.470	+3.317%	1,025,131	-37.583%
2023-12-22	61.8400	63.7600	60.6500	62.400	-1.964%	1,310,125	-35.513%
2023-12-21	62.9500	63.6700	62.3400	63.650	+2.167%	1,015,167	-36.779%
2023-12-20	63.0700	63.7400	62.2700	62.300	-1.982%	1,408,913	-35.409%
2023-12-19	61.4600	63.9700	61.4000	63.560	+4.265%	1,987,585	-36.690%
2023-12-18	61.6900	61.9000	60.8300	60.960	-0.164%	1,713,960	-33.990%
2023-12-15	61.4700	61.8300	60.2800	61.060	+0.263%	3,359,728	-34.098%
2023-12-14	59.5200	61.3200	59.4600	60.900	+4.478%	1,908,365	-33.924%
2023-12-13	56.5500	58.4300	55.7600	58.290	+3.260%	1,479,420	-30.966%
2023-12-12	55.9700	56.7600	55.5000	56.450	0.000%	997,773	-28.716%
2023-12-11	56.0000	56.6900	55.7300	56.450	+0.876%	967,593	-28.716%
2023-12-08	55.5500	56.2100	55.1650	55.960	+0.738%	1,154,909	-28.091%
2023-12-07	54.6900	55.7000	54.6100	55.550	+1.480%	1,338,300	-27.561%
2023-12-06	55.2000	56.4600	54.6500	54.740	+0.238%	1,421,882	-26.489%
2023-12-05	55.6000	55.9000	54.1100	54.610	-2.447%	1,811,543	-26.314%
2023-12-04	55.4100	56.2200	54.7900	55.980	+1.468%	1,970,823	-28.117%
2023-12-01	51.8900	55.5600	51.0400	55.170	+8.453%	4,379,903	-27.062%
2023-11-30	45.7400	51.3000	45.5400	50.870	+0.653%	5,640,067	-20.896%
2023-11-29	49.7800	50.8350	49.5400	50.540	+3.460%	3,667,204	-20.380%
2023-11-28	48.6000	49.7500	48.0700	48.850	-0.509%	1,988,256	-17.625%
2023-11-27	49.3600	50.1950	48.5200	49.100	-1.227%	1,971,041	-18.045%
2023-11-24	48.7800	49.7900	48.3000	49.710	+2.685%	665,241	-19.050%
2023-11-22	48.3900	48.9600	47.8600	48.410	+0.457%	1,214,121	-16.877%
2023-11-21	49.7200	50.7000	48.1100	48.190	+0.042%	2,352,308	-16.497%
2023-11-20	49.5100	49.5150	48.0000	48.170	-3.059%	1,468,610	-16.463%
2023-11-17	49.1500	50.0900	48.3400	49.690	+4.019%	1,354,759	-19.018%
2023-11-16	48.3900	48.9600	47.5700	47.770	-3.025%	875,628	-15.763%
2023-11-15	48.2800	50.5300	48.2800	49.260	+2.646%	1,631,079	-18.311%

.dark-mode .bHk5jF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bHk5jF{ color: #333333; background-color: white; border: 2px solid #333333; }ASOAcademy Sports and Outdoors, Inc.stock NASDAQ

ASO
Academy Sports and Outdoors, Inc.
stock NASDAQ