Dark

ASO
Academy Sports and Outdoors, Inc.
stock NASDAQ

Market Open

Feb 3, 2026 12:43:14 PM EST

59.47USD+5.932%(+3.33)667,699

59.41Bid 59.54Ask 0.13Spread

Pre-market

0.00USD-100.000%(-56.14)0

After-hours

Feb 2, 2026 4:00:30 PM EST

56.14USD-0.036%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-03	56.4600	59.5100	56.4600	59.4700	+5.932%	667,699	0.000%
2026-02-02	54.9300	56.4700	54.5000	56.1400	+2.054%	1,329,922	+5.932%
2026-01-30	55.1000	56.8450	54.7200	55.0100	-0.632%	1,545,706	+8.108%
2026-01-29	54.9300	55.5100	54.2250	55.3600	+0.417%	1,140,470	+7.424%
2026-01-28	54.4300	56.2950	54.2050	55.1300	+1.772%	1,200,043	+7.872%
2026-01-27	55.2850	55.6200	53.9100	54.1700	-2.132%	1,212,498	+9.784%
2026-01-26	56.4000	56.5700	54.5100	55.3500	-2.587%	1,239,982	+7.444%
2026-01-23	56.9900	58.0400	56.5800	56.8200	-0.368%	1,016,282	+4.664%
2026-01-22	58.9050	59.3600	56.3750	57.0300	-2.296%	1,706,521	+4.278%
2026-01-21	57.3200	59.2700	57.0600	58.3700	+3.750%	1,050,190	+1.885%
2026-01-20	57.6500	58.4200	56.1500	56.2600	-4.010%	1,188,225	+5.706%
2026-01-16	58.1300	59.3800	57.4200	58.6100	+0.826%	1,314,282	+1.467%
2026-01-15	55.9300	58.2300	55.4600	58.1300	+3.489%	1,594,779	+2.305%
2026-01-14	56.1300	58.1300	55.2300	56.1700	+0.286%	1,856,292	+5.875%
2026-01-13	55.4900	57.2600	55.4200	56.0100	+1.010%	1,278,424	+6.177%
2026-01-12	53.8100	55.8700	53.2500	55.4500	+1.520%	1,736,944	+7.250%
2026-01-09	57.3300	58.1228	54.3100	54.6200	-4.058%	1,691,476	+8.880%
2026-01-08	56.4000	59.4900	55.9400	56.9300	+0.070%	1,925,038	+4.462%
2026-01-07	58.5600	59.0200	56.5200	56.8900	-2.769%	1,721,800	+4.535%
2026-01-06	54.7200	58.5800	54.5000	58.5100	+6.907%	2,228,588	+1.641%
2026-01-05	52.1000	55.1100	51.9150	54.7300	+4.947%	2,096,282	+8.661%
2026-01-02	50.6600	52.9950	50.1100	52.1500	+4.384%	1,865,568	+14.036%
2025-12-31	49.6000	50.2600	49.3000	49.9600	+0.807%	970,663	+19.035%
2025-12-30	50.1300	50.6900	49.3600	49.5600	-1.117%	1,444,693	+19.996%
2025-12-29	50.6900	51.4899	50.0200	50.1200	-1.532%	2,087,210	+18.655%
2025-12-26	50.8300	51.6400	50.2800	50.9000	-0.294%	1,285,342	+16.837%
2025-12-24	50.1100	51.2300	50.0321	51.0500	+1.978%	937,137	+16.494%
2025-12-23	51.8800	51.8800	49.9000	50.0600	-3.508%	2,395,190	+18.797%
2025-12-22	53.5700	54.0200	51.1500	51.8800	-3.389%	1,950,394	+14.630%
2025-12-19	54.8000	54.9100	53.3700	53.7000	-2.239%	2,688,797	+10.745%
2025-12-18	54.8900	55.5250	54.4000	54.9300	+1.497%	1,263,292	+8.265%
2025-12-17	53.6700	54.5500	53.1500	54.1200	+0.838%	998,726	+9.885%
2025-12-16	54.3300	54.6100	53.2900	53.6700	-1.991%	1,619,752	+10.807%
2025-12-15	55.1200	55.9300	54.4200	54.7600	-1.333%	1,547,100	+8.601%
2025-12-12	56.5200	56.9500	54.5900	55.5000	-1.508%	2,293,778	+7.153%
2025-12-11	54.9300	56.7400	54.5750	56.3500	+2.455%	2,294,905	+5.537%
2025-12-10	53.3200	55.3200	52.8200	55.0000	+3.637%	2,452,253	+8.127%
2025-12-09	49.3200	53.4400	48.2700	53.0700	+8.639%	4,086,660	+12.060%
2025-12-08	50.4900	50.4900	48.5900	48.8500	-2.747%	3,064,863	+21.740%
2025-12-05	49.5100	50.7800	49.1550	50.2300	+1.907%	1,769,779	+18.395%
2025-12-04	50.0400	50.4600	48.8474	49.2900	-1.371%	1,120,079	+20.653%
2025-12-03	48.4300	50.5450	48.1100	49.9750	+3.554%	1,705,251	+18.999%
2025-12-02	49.5800	49.6600	47.8800	48.2600	-2.248%	1,520,391	+23.228%
2025-12-01	48.1300	50.0200	47.8301	49.3700	+2.321%	1,678,995	+20.458%
2025-11-28	48.4100	48.8300	48.0300	48.2500	+0.062%	741,329	+23.254%
2025-11-26	46.5200	49.8000	46.4000	48.2200	+3.543%	2,420,323	+23.331%
2025-11-25	44.7900	47.5950	44.6700	46.5700	+3.122%	2,321,962	+27.700%
2025-11-24	44.1600	45.4300	43.6250	45.1600	+2.172%	2,631,092	+31.687%
2025-11-21	41.8000	44.9400	41.8000	44.2000	+5.919%	1,471,590	+34.548%
2025-11-20	42.7500	43.3700	41.5300	41.7300	-1.301%	1,172,681	+42.511%
2025-11-19	42.4600	42.8000	41.7500	42.2800	-0.424%	1,171,732	+40.658%
2025-11-18	42.2500	42.9600	41.2900	42.4600	-1.622%	2,145,352	+40.061%
2025-11-17	44.5400	44.9900	43.0700	43.1600	-3.488%	1,950,320	+37.790%
2025-11-14	43.7300	44.8900	43.7300	44.7200	-0.045%	977,785	+32.983%
2025-11-13	45.2300	45.8575	44.2400	44.7400	-0.379%	998,979	+32.924%
2025-11-12	44.4300	45.6894	44.4200	44.9100	+2.068%	1,112,253	+32.420%
2025-11-11	44.7500	45.3900	43.9500	44.0000	-1.895%	1,079,409	+35.159%
2025-11-10	47.0000	47.0000	44.6600	44.8500	-2.010%	1,928,907	+32.598%
2025-11-07	46.0600	46.5000	45.2000	45.7700	-0.608%	1,939,551	+29.932%
2025-11-06	46.6400	46.8550	45.1700	46.0500	-2.519%	962,861	+29.142%
2025-11-05	46.2000	48.5500	45.7200	47.2400	+2.673%	1,627,767	+25.889%
2025-11-04	45.9900	46.7400	45.9600	46.0100	-2.418%	1,319,587	+29.255%
2025-11-03	47.6500	47.8800	46.7000	47.1500	-1.545%	1,441,151	+26.129%
2025-10-31	46.5400	47.9200	46.1500	47.8900	+2.198%	1,905,316	+24.180%
2025-10-30	48.7600	48.7600	46.5900	46.8600	-4.054%	2,454,859	+26.910%
2025-10-29	50.0800	50.9600	48.2350	48.8400	-2.593%	1,279,297	+21.765%
2025-10-28	49.6000	51.5500	49.2001	50.1400	+1.334%	1,662,090	+18.608%
2025-10-27	48.9200	50.4200	48.6200	49.4800	+3.732%	2,193,760	+20.190%
2025-10-24	49.4700	49.8399	47.6700	47.7000	-2.494%	1,575,423	+24.675%
2025-10-23	48.4100	49.9100	48.0700	48.9200	+0.184%	1,716,150	+21.566%
2025-10-22	50.5500	50.9400	48.7800	48.8300	-3.249%	1,902,783	+21.790%
2025-10-21	50.4900	51.7900	50.0400	50.4700	-0.178%	1,768,610	+17.832%
2025-10-20	52.1900	52.2500	50.4000	50.5600	-1.901%	1,361,677	+17.623%
2025-10-17	51.7400	52.4700	50.4900	51.5400	-2.220%	1,961,227	+15.386%
2025-10-16	53.9900	54.2000	51.6400	52.7100	-3.160%	1,250,674	+12.825%
2025-10-15	54.4500	55.1500	53.7500	54.4300	+0.276%	975,237	+9.260%
2025-10-14	52.5500	54.6899	52.4654	54.2800	+2.667%	1,151,381	+9.562%
2025-10-13	50.6500	53.6300	50.6500	52.8700	+7.068%	2,691,381	+12.483%
2025-10-10	52.8100	52.8100	49.0550	49.3800	-6.122%	1,651,950	+20.433%
2025-10-09	52.5500	53.0750	51.2575	52.6000	+0.229%	1,663,114	+13.061%
2025-10-08	53.2500	53.4500	52.1500	52.4800	-0.869%	1,625,109	+13.319%
2025-10-07	53.9900	54.4500	52.2800	52.9400	-2.072%	1,859,683	+12.335%
2025-10-06	53.4200	54.1300	52.0050	54.0600	+0.390%	1,638,167	+10.007%
2025-10-03	53.4900	54.1100	52.9200	53.8500	+1.661%	2,275,704	+10.436%
2025-10-02	52.0900	53.0100	51.8500	52.9700	+1.300%	1,468,078	+12.271%
2025-10-01	49.7600	52.7800	49.5100	52.2900	+4.538%	2,583,446	+13.731%
2025-09-30	49.9100	50.3700	48.5000	50.0200	-1.361%	2,509,328	+18.892%
2025-09-29	50.1900	51.4550	50.0900	50.7100	+1.807%	2,694,529	+17.275%
2025-09-26	47.5400	49.9100	47.1801	49.8100	+4.292%	1,423,740	+19.394%
2025-09-25	47.6500	48.2900	47.1000	47.7600	-0.789%	1,791,888	+24.518%
2025-09-24	47.9800	48.7700	47.5000	48.1400	+0.817%	1,628,532	+23.536%
2025-09-23	46.3000	48.1500	46.2500	47.7500	+3.243%	1,309,639	+24.545%
2025-09-22	47.4500	47.5400	46.0100	46.2500	-3.263%	3,182,138	+28.584%
2025-09-19	48.7000	48.7000	47.3300	47.8100	-1.402%	2,112,725	+24.388%
2025-09-18	46.6500	48.6000	46.6500	48.4900	+4.100%	1,507,651	+22.644%
2025-09-17	46.3700	47.7300	46.1384	46.5800	+0.475%	1,240,604	+27.673%
2025-09-16	46.4300	46.7980	45.5500	46.3600	-0.215%	1,213,833	+28.279%
2025-09-15	46.8800	46.9200	45.8400	46.4600	-0.022%	1,752,917	+28.003%
2025-09-12	47.7500	47.8499	46.4500	46.4700	-3.228%	1,873,737	+27.975%
2025-09-11	48.3000	48.7700	47.7200	48.0200	-0.394%	1,434,181	+23.844%
2025-09-10	48.6000	48.8600	47.5400	48.2100	-1.128%	1,431,585	+23.356%
2025-09-09	50.5500	50.6750	48.3500	48.7600	-3.388%	1,750,907	+21.965%
2025-09-08	51.0000	51.0050	50.0900	50.4700	-0.767%	1,154,939	+17.832%
2025-09-05	50.3300	51.2300	49.9500	50.8600	+1.639%	1,360,622	+16.929%
2025-09-04	49.8800	50.3501	48.5900	50.0400	+0.603%	1,684,377	+18.845%
2025-09-03	49.0700	50.6400	49.0700	49.7400	+0.485%	2,208,566	+19.562%
2025-09-02	51.5000	52.4044	48.5500	49.5000	-7.563%	4,500,130	+20.141%
2025-08-29	53.6600	53.8300	52.0500	53.5500	-0.205%	2,505,774	+11.055%
2025-08-28	56.3700	57.4300	53.5100	53.6600	-4.740%	2,516,564	+10.827%
2025-08-27	53.8200	56.3700	53.7600	56.3300	+4.820%	2,197,777	+5.574%
2025-08-26	53.8500	54.7600	53.3700	53.7400	-0.204%	1,419,497	+10.662%
2025-08-25	53.5900	54.0550	52.7600	53.8500	-0.185%	1,177,574	+10.436%
2025-08-22	52.0000	54.5900	51.4200	53.9500	+4.554%	1,098,812	+10.232%
2025-08-21	50.6700	51.9200	50.5800	51.6000	+0.762%	870,978	+15.252%
2025-08-20	51.9100	52.4900	51.0900	51.2100	-2.643%	1,129,660	+16.130%
2025-08-19	53.7400	55.2850	52.1100	52.6000	-2.240%	1,491,493	+13.061%
2025-08-18	54.0200	54.7200	53.5100	53.8050	-0.398%	1,002,276	+10.529%
2025-08-15	54.7400	54.7400	53.7600	54.0200	-1.441%	837,424	+10.089%
2025-08-14	53.5600	55.0100	52.9350	54.8100	-0.617%	1,201,067	+8.502%
2025-08-13	52.3000	55.8200	52.2850	55.1500	+6.017%	2,142,098	+7.833%
2025-08-12	50.6600	52.8700	50.6600	52.0200	+4.061%	1,166,013	+14.321%
2025-08-11	50.2400	50.5200	49.5800	49.9900	+0.725%	1,205,089	+18.964%
2025-08-08	50.2600	50.3900	48.9601	49.6300	-1.135%	816,264	+19.827%
2025-08-07	52.0300	52.1250	49.7822	50.2000	-2.920%	913,610	+18.466%
2025-08-06	50.8800	52.1200	50.8800	51.7100	+1.631%	671,902	+15.007%
2025-08-05	51.4800	52.2700	50.5350	50.8800	-1.261%	1,047,584	+16.883%
2025-08-04	50.8200	51.9000	49.7000	51.5300	+4.587%	2,016,912	+15.408%
2025-08-01	50.1800	50.1800	48.5400	49.2700	-2.993%	1,453,321	+20.702%
2025-07-31	52.0300	52.0900	50.4700	50.7900	-2.720%	1,958,141	+17.090%
2025-07-30	54.1000	54.1000	51.9500	52.2100	-3.063%	1,527,957	+13.905%
2025-07-29	56.0800	56.2600	53.8300	53.8600	-3.649%	1,367,929	+10.416%
2025-07-28	55.8400	56.4850	55.1200	55.9000	+0.757%	1,367,665	+6.386%
2025-07-25	56.2800	56.7595	54.7200	55.4800	-0.395%	1,072,056	+7.192%
2025-07-24	56.4800	57.0600	55.1900	55.7000	-2.057%	1,014,021	+6.768%
2025-07-23	56.6000	57.0400	55.8400	56.8700	+1.354%	1,083,852	+4.572%
2025-07-22	54.2300	56.3000	54.2300	56.1100	+4.004%	2,170,979	+5.988%
2025-07-21	54.3400	54.6750	53.5000	53.9500	-0.314%	1,696,056	+10.232%
2025-07-18	55.0200	55.5000	53.7900	54.1200	-0.258%	1,478,486	+9.885%
2025-07-17	52.1000	54.4250	52.0900	54.2600	+4.306%	1,610,819	+9.602%
2025-07-16	51.7800	52.6800	50.8100	52.0200	+1.384%	1,515,907	+14.321%
2025-07-15	51.5300	52.9450	51.0100	51.3100	+0.391%	1,647,028	+15.903%
2025-07-14	50.0300	51.2150	49.5100	51.1100	+0.888%	1,392,501	+16.357%
2025-07-11	51.0900	51.4200	50.2500	50.6600	-2.352%	970,990	+17.390%
2025-07-10	50.3900	52.4650	49.9400	51.8800	+3.367%	1,852,949	+14.630%
2025-07-09	49.0300	50.3300	49.0300	50.1900	+2.095%	1,454,399	+18.490%
2025-07-08	48.0000	49.3400	47.5300	49.1600	+2.845%	1,542,363	+20.972%
2025-07-07	47.0000	47.8200	46.7750	47.8000	+1.164%	1,239,723	+24.414%
2025-07-03	47.4900	47.8300	47.0000	47.2500	-0.337%	577,470	+25.862%
2025-07-02	47.3500	47.8600	46.2501	47.4100	+0.530%	1,248,589	+25.438%
2025-07-01	44.6400	48.1400	44.0991	47.1600	+5.244%	1,644,551	+26.103%
2025-06-30	46.4600	46.4600	44.5500	44.8100	-3.655%	1,841,545	+32.716%
2025-06-27	46.5500	47.2500	45.9200	46.5100	+1.772%	2,163,519	+27.865%
2025-06-26	44.4800	45.8100	44.4800	45.7000	+2.766%	1,235,322	+30.131%
2025-06-25	44.1000	44.7000	43.4000	44.4700	+0.361%	1,201,606	+33.731%
2025-06-24	45.0000	45.0000	43.7800	44.3100	+0.682%	1,192,526	+34.213%
2025-06-23	43.6600	44.1500	42.5200	44.0100	+0.023%	1,688,024	+35.128%
2025-06-20	44.5400	44.7150	43.5700	44.0000	-0.272%	2,873,472	+35.159%
2025-06-18	44.4100	45.2900	43.9050	44.1200	-1.737%	1,179,439	+34.791%
2025-06-17	45.8000	46.3850	44.6600	44.9000	-3.834%	1,627,669	+32.450%
2025-06-16	44.8000	46.8200	44.3050	46.6900	+7.210%	1,861,768	+27.372%
2025-06-13	45.2300	45.7000	43.2158	43.5500	-5.120%	1,993,429	+36.556%
2025-06-12	44.8900	45.9850	44.0000	45.9000	+1.504%	1,516,559	+29.564%
2025-06-11	44.7800	47.1400	44.7800	45.2200	+1.390%	2,565,555	+31.513%
2025-06-10	46.6200	48.1800	44.0200	44.6000	+0.518%	4,258,525	+33.341%
2025-06-09	44.4700	44.9900	43.5500	44.3700	+2.094%	2,893,997	+34.032%
2025-06-06	43.4100	43.7400	42.5200	43.4600	+1.305%	1,388,732	+36.838%
2025-06-05	42.8500	43.6200	42.5400	42.9000	+0.234%	1,505,333	+38.625%
2025-06-04	42.7000	43.2100	42.4100	42.8000	+0.094%	1,224,256	+38.949%
2025-06-03	40.7700	42.7850	40.3700	42.7600	+5.711%	1,394,227	+39.079%
2025-06-02	40.6400	40.7400	39.8700	40.4500	-1.124%	1,262,300	+47.021%
2025-05-30	40.6700	41.4400	40.2650	40.9100	-0.704%	1,313,466	+45.368%
2025-05-29	41.8100	41.8500	40.4321	41.2000	+0.561%	1,205,158	+44.345%
2025-05-28	41.4000	41.5130	40.7800	40.9700	+0.122%	1,553,929	+45.155%
2025-05-27	41.4700	41.5300	40.1100	40.9200	+0.664%	2,251,109	+45.332%
2025-05-23	40.4000	41.6100	40.3500	40.6500	-3.168%	1,264,821	+46.298%
2025-05-22	42.2300	42.2650	41.6100	41.9800	-0.967%	1,172,376	+41.663%
2025-05-21	43.3000	43.8100	42.2050	42.3900	-5.083%	1,243,978	+40.293%
2025-05-20	45.0400	45.6000	44.3500	44.6600	-1.063%	1,124,555	+33.162%
2025-05-19	44.0800	45.4499	43.5000	45.1400	-0.199%	1,273,537	+31.746%
2025-05-16	45.5000	45.8600	45.1300	45.2300	-0.572%	1,346,302	+31.484%
2025-05-15	45.5100	46.3700	44.6250	45.4900	-0.828%	1,281,175	+30.732%
2025-05-14	46.2800	47.2100	45.8600	45.8700	-1.440%	1,820,369	+29.649%
2025-05-13	46.4800	47.6150	46.2100	46.5400	+0.323%	1,670,932	+27.783%
2025-05-12	43.9200	46.4800	43.5300	46.3900	+18.281%	3,835,501	+28.196%
2025-05-09	40.1100	40.1600	39.1400	39.2200	-2.583%	1,236,796	+51.632%
2025-05-08	39.4600	40.3700	39.2450	40.2600	+3.549%	1,326,523	+47.715%
2025-05-07	38.0900	39.0500	37.9600	38.8800	+3.185%	1,367,653	+52.958%
2025-05-06	37.2400	37.9600	37.0050	37.6800	-0.317%	1,178,837	+57.829%
2025-05-05	38.7900	39.0500	37.7800	37.8000	-3.300%	1,273,330	+57.328%
2025-05-02	38.7100	39.7100	38.1800	39.0900	+3.990%	1,150,346	+52.136%
2025-05-01	37.6500	38.2500	37.2450	37.5900	-0.239%	1,122,479	+58.207%
2025-04-30	36.7500	37.7700	35.9500	37.6800	-0.842%	1,242,967	+57.829%
2025-04-29	37.7100	38.1700	37.3000	38.0000	-0.158%	1,105,178	+56.500%
2025-04-28	38.2500	38.9700	37.6600	38.0600	-0.393%	1,265,055	+56.253%
2025-04-25	37.8400	38.4900	37.6100	38.2100	+0.420%	1,019,112	+55.640%
2025-04-24	37.7100	38.3700	36.9950	38.0500	+1.170%	1,064,899	+56.294%
2025-04-23	38.3500	39.7995	37.3600	37.6100	+1.979%	2,357,538	+58.123%
2025-04-22	37.1100	37.6400	36.3600	36.8800	+0.272%	1,848,581	+61.253%
2025-04-21	37.6000	37.7398	36.0600	36.7800	-2.827%	1,800,936	+61.691%
2025-04-17	36.8400	37.9900	36.7646	37.8500	+3.274%	1,580,871	+57.120%
2025-04-16	36.7400	37.3600	36.1400	36.6500	-0.326%	1,711,498	+62.265%
2025-04-15	37.2300	38.0000	36.4800	36.7700	-1.289%	1,393,198	+61.735%
2025-04-14	37.6100	37.8900	36.2100	37.2500	+1.859%	1,563,687	+59.651%
2025-04-11	37.4200	37.8200	34.7700	36.5700	-3.049%	1,923,191	+62.620%
2025-04-10	38.6300	39.6600	36.8300	37.7200	-5.487%	1,590,047	+57.662%
2025-04-09	33.8400	40.9000	33.3400	39.9100	+17.038%	3,596,311	+49.010%
2025-04-08	38.0600	38.6263	33.7900	34.1000	-6.293%	2,808,708	+74.399%
2025-04-07	35.2000	38.5300	34.0800	36.3900	-3.218%	3,692,722	+63.424%
2025-04-04	37.2500	39.4699	35.6400	37.6000	-4.082%	4,163,849	+58.165%
2025-04-03	44.7200	44.7200	38.8800	39.2000	-17.699%	3,665,403	+51.709%
2025-04-02	45.7700	47.9000	45.6091	47.6300	+2.210%	1,178,277	+24.858%
2025-04-01	45.6500	47.0300	45.6050	46.6000	+2.171%	1,430,168	+27.618%
2025-03-31	45.0500	45.9800	44.1300	45.6100	-0.998%	2,221,997	+30.388%
2025-03-28	47.8500	47.9700	45.6000	46.0700	-4.597%	1,475,210	+29.086%
2025-03-27	48.7900	49.2500	47.9900	48.2900	-1.409%	1,257,684	+23.152%
2025-03-26	49.9400	49.9400	48.4050	48.9800	-2.099%	1,437,491	+21.417%
2025-03-25	49.5700	50.5800	49.3500	50.0300	+0.522%	1,829,369	+18.869%
2025-03-24	48.3000	49.8700	47.4765	49.7700	+5.378%	1,730,201	+19.490%
2025-03-21	47.0300	48.2950	46.2400	47.2300	-0.401%	4,640,995	+25.916%
2025-03-20	47.9200	48.8500	46.1300	47.4200	-0.315%	3,827,148	+25.411%
2025-03-19	46.8300	47.6300	46.6250	47.5700	+2.544%	2,664,358	+25.016%
2025-03-18	46.3800	46.9700	45.7400	46.3900	-0.706%	1,609,754	+28.196%
2025-03-17	44.7700	46.7700	44.7700	46.7200	+3.592%	1,785,823	+27.290%
2025-03-14	44.3100	45.2400	43.9500	45.1000	+2.921%	1,414,149	+31.863%
2025-03-13	45.0300	45.5700	43.1600	43.8200	-2.340%	1,964,407	+35.714%
2025-03-12	46.8600	47.1699	44.5000	44.8700	-4.083%	2,178,558	+32.538%
2025-03-11	50.2200	50.6700	46.5450	46.7800	-7.476%	1,975,535	+27.127%
2025-03-10	49.0600	51.2700	48.6300	50.5600	+2.681%	2,911,755	+17.623%
2025-03-07	49.3200	49.4100	47.6600	49.2400	+0.922%	1,812,585	+20.776%
2025-03-06	47.3800	49.4750	47.1900	48.7900	+1.646%	2,241,801	+21.890%
2025-03-05	47.5800	48.2100	46.9900	48.0000	+1.416%	1,547,702	+23.896%
2025-03-04	47.4900	48.2200	46.2900	47.3300	-2.493%	2,180,834	+25.650%
2025-03-03	49.7100	51.3100	47.9900	48.5400	-2.117%	1,717,622	+22.518%
2025-02-28	49.8200	50.7200	48.6100	49.5900	-0.661%	1,925,556	+19.923%
2025-02-27	50.3500	50.7700	49.7100	49.9200	-1.655%	863,384	+19.131%
2025-02-26	51.7100	52.2400	50.5800	50.7600	-0.801%	1,070,620	+17.159%
2025-02-25	50.5700	52.3500	50.5700	51.1700	+1.186%	1,619,270	+16.220%
2025-02-24	51.4700	51.8900	49.9600	50.5700	-0.531%	1,608,260	+17.599%
2025-02-21	52.2600	52.2600	50.4350	50.8400	-1.301%	1,270,618	+16.975%
2025-02-20	51.2900	52.0000	50.9000	51.5100	+0.058%	926,359	+15.453%
2025-02-19	51.9300	51.9850	50.9100	51.4800	-2.296%	1,184,076	+15.521%
2025-02-18	53.5900	53.9650	51.4400	52.6900	-1.624%	1,280,779	+12.868%
2025-02-14	54.0900	54.4600	53.4200	53.5600	-0.112%	861,987	+11.034%
2025-02-13	53.0000	54.2000	52.7800	53.6200	+1.881%	890,450	+10.910%
2025-02-12	52.4600	52.8900	51.1300	52.6300	-0.810%	1,060,885	+12.996%
2025-02-11	52.3300	54.7900	52.2110	53.0600	+0.378%	1,817,632	+12.081%
2025-02-10	50.8500	53.0200	50.4500	52.8600	+4.756%	2,218,683	+12.505%
2025-02-07	51.6400	52.6885	50.1400	50.4600	-2.775%	1,127,316	+17.856%
2025-02-06	52.2700	52.8500	51.7800	51.9000	-0.154%	956,396	+14.586%
2025-02-05	51.3600	52.0300	51.0000	51.9800	+1.504%	886,727	+14.409%
2025-02-04	50.9100	51.9250	50.6500	51.2100	+0.550%	1,055,844	+16.130%
2025-02-03	50.8400	51.2900	49.5300	50.9300	-2.638%	1,789,909	+16.768%
2025-01-31	54.3300	54.8000	51.9000	52.3100	-4.334%	1,801,828	+13.688%
2025-01-30	54.1000	55.1600	54.1000	54.6800	+1.316%	876,240	+8.760%
2025-01-29	55.1200	55.5000	53.7950	53.9700	-2.264%	1,272,496	+10.191%
2025-01-28	55.7300	56.3200	54.8750	55.2200	-1.075%	918,409	+7.696%
2025-01-27	56.2100	57.1600	55.0700	55.8200	-0.923%	1,165,870	+6.539%
2025-01-24	55.2500	57.0400	55.2500	56.3400	+1.587%	1,140,755	+5.556%
2025-01-23	54.5400	56.1550	54.5400	55.4600	+1.306%	1,198,741	+7.230%
2025-01-22	55.3200	55.8500	54.3800	54.7450	-1.476%	1,144,577	+8.631%
2025-01-21	53.3700	55.8152	53.1300	55.5650	+5.677%	1,792,857	+7.028%
2025-01-17	53.0400	53.7100	52.4100	52.5800	+0.229%	1,189,512	+13.104%
2025-01-16	52.2600	52.5900	51.6500	52.4600	+0.191%	1,854,508	+13.363%
2025-01-15	53.8400	53.8600	51.5100	52.3600	-0.057%	2,098,795	+13.579%
2025-01-14	55.7600	56.1000	52.0800	52.3900	-5.570%	2,072,228	+13.514%
2025-01-13	57.2100	57.3450	55.1600	55.4800	-3.847%	1,857,164	+7.192%
2025-01-10	58.0600	59.1200	57.6450	57.7000	-1.971%	1,552,917	+3.068%
2025-01-08	56.8100	59.2500	56.8100	58.8600	+2.241%	1,790,621	+1.036%
2025-01-07	57.3000	58.7300	57.0100	57.5700	+1.714%	1,669,612	+3.300%
2025-01-06	57.1400	57.8800	55.9600	56.6000	-0.457%	1,464,404	+5.071%
2025-01-03	56.9400	57.5700	56.0350	56.8600	+0.566%	1,121,155	+4.590%
2025-01-02	58.3500	58.8300	56.3350	56.5400	-1.721%	1,660,604	+5.182%
2024-12-31	58.4700	58.8500	57.4700	57.5300	-0.673%	1,004,453	+3.372%
2024-12-30	58.9900	59.1400	57.1400	57.9200	-3.547%	1,931,097	+2.676%
2024-12-27	60.8800	61.0800	59.9100	60.0500	-1.831%	1,203,307	-0.966%
2024-12-26	58.5700	61.2500	58.4900	61.1700	+5.103%	1,957,288	-2.779%
2024-12-24	57.4800	58.2800	56.8700	58.2000	+1.748%	913,678	+2.182%
2024-12-23	55.6400	57.2600	55.3750	57.2000	+2.804%	1,161,259	+3.969%
2024-12-20	55.0200	56.8000	54.8000	55.6400	+0.090%	2,834,437	+6.884%
2024-12-19	56.5600	57.2099	54.7500	55.5900	-0.643%	1,844,797	+6.980%
2024-12-18	56.8500	58.6300	55.9200	55.9500	-0.107%	3,070,752	+6.291%
2024-12-17	54.9100	56.4300	53.5300	56.0100	+1.873%	2,322,320	+6.177%
2024-12-16	54.2700	55.9900	53.8200	54.9800	+1.234%	1,614,671	+8.167%
2024-12-13	53.0900	54.6600	53.0000	54.3100	+1.895%	1,461,209	+9.501%
2024-12-12	54.1800	54.7750	53.1600	53.3000	-2.238%	2,285,423	+11.576%
2024-12-11	52.4800	56.1500	52.0200	54.5200	+3.690%	2,815,821	+9.079%
2024-12-10	50.5000	53.1400	49.5500	52.5800	+4.305%	3,899,047	+13.104%
2024-12-09	51.1500	51.7382	49.7500	50.4100	+0.020%	3,615,280	+17.973%
2024-12-06	50.2900	51.6559	49.8201	50.4000	+2.231%	1,977,928	+17.996%
2024-12-05	52.2100	52.2100	49.1100	49.3000	-0.303%	1,700,704	+20.629%
2024-12-04	49.5500	50.3500	48.9600	49.4500	-1.021%	1,426,955	+20.263%
2024-12-03	50.8800	50.9400	49.6500	49.9600	-1.187%	1,260,532	+19.035%
2024-12-02	49.5000	51.0300	48.3700	50.5600	+2.660%	1,920,312	+17.623%
2024-11-29	49.5200	49.7100	48.7700	49.2500	+0.819%	860,161	+20.751%
2024-11-27	48.8100	49.2600	47.8900	48.8500	+1.750%	1,146,377	+21.740%
2024-11-26	49.2100	49.8600	47.8100	48.0100	-2.892%	1,915,700	+23.870%
2024-11-25	47.8300	50.6000	47.6250	49.4400	+6.003%	2,014,243	+20.287%
2024-11-22	46.1100	47.2500	46.1100	46.6400	+1.856%	1,461,430	+27.509%
2024-11-21	45.3300	45.8500	44.7800	45.7900	+1.171%	1,573,576	+29.876%
2024-11-20	45.2000	46.4300	44.7900	45.2600	-1.673%	1,996,172	+31.396%
2024-11-19	45.2600	46.3500	44.7300	46.0300	-1.223%	2,414,028	+29.198%
2024-11-18	47.7800	48.0200	46.2920	46.6000	-2.510%	2,031,799	+27.618%
2024-11-15	49.5000	49.9800	47.7500	47.8000	-3.023%	1,046,070	+24.414%
2024-11-14	49.3600	50.1600	48.8000	49.2900	-0.303%	922,180	+20.653%
2024-11-13	50.1500	50.7007	49.4000	49.4400	-1.120%	917,668	+20.287%
2024-11-12	50.5300	51.2750	49.9200	50.0000	-1.439%	1,133,892	+18.940%
2024-11-11	51.7400	51.7400	50.3400	50.7300	-1.265%	1,822,532	+17.228%
2024-11-08	51.8600	52.4400	51.2600	51.3800	-1.230%	1,174,002	+15.745%
2024-11-07	51.5300	53.0900	51.2500	52.0200	+1.542%	1,395,540	+14.321%
2024-11-06	55.4900	55.7300	49.8128	51.2300	-3.884%	2,982,391	+16.084%
2024-11-05	52.5800	53.4800	52.3450	53.3000	+1.158%	1,265,621	+11.576%
2024-11-04	50.6200	52.9000	50.5500	52.6900	+3.987%	1,171,675	+12.868%
2024-11-01	50.9800	51.5000	50.3600	50.6700	-0.374%	879,215	+17.367%
2024-10-31	51.0100	51.7600	50.4500	50.8600	-0.877%	1,286,035	+16.929%
2024-10-30	51.9000	52.6650	51.2600	51.3100	-1.639%	783,492	+15.903%
2024-10-29	51.6700	52.6700	50.8800	52.1650	-0.334%	912,494	+14.004%
2024-10-28	52.6100	53.2800	52.0100	52.3400	-0.400%	795,646	+13.622%
2024-10-25	53.6200	54.0550	52.1300	52.5500	-1.849%	753,080	+13.168%
2024-10-24	53.2700	54.0700	52.9500	53.5400	+0.507%	736,520	+11.076%
2024-10-23	53.7000	53.8600	52.8000	53.2700	-1.734%	655,005	+11.639%
2024-10-22	54.5300	54.9300	53.7200	54.2100	-0.896%	806,839	+9.703%
2024-10-21	56.1100	56.1500	54.2500	54.7000	-2.478%	909,052	+8.720%
2024-10-18	55.8200	56.4050	55.1495	56.0900	+1.282%	697,615	+6.026%
2024-10-17	55.8900	55.8900	54.9700	55.3800	-0.664%	786,420	+7.385%
2024-10-16	55.3200	55.9900	54.7800	55.7500	+1.548%	1,100,316	+6.673%
2024-10-15	53.1700	55.4300	53.1700	54.9000	+2.368%	1,539,947	+8.324%
2024-10-14	54.2700	54.3600	53.0800	53.6300	-1.397%	1,351,549	+10.889%
2024-10-11	53.2000	54.7200	53.1500	54.3900	+2.391%	1,052,795	+9.340%
2024-10-10	54.6685	54.8250	53.0300	53.1200	-2.711%	1,165,711	+11.954%
2024-10-09	54.8000	55.0450	54.2100	54.6000	-0.727%	1,008,944	+8.919%
2024-10-08	55.0000	55.5400	54.7200	55.0000	+0.347%	780,723	+8.127%
2024-10-07	56.7000	56.8450	53.8400	54.8100	-4.061%	1,484,987	+8.502%
2024-10-04	56.0000	57.2200	55.8400	57.1300	+4.043%	1,400,426	+4.096%
2024-10-03	54.4700	55.1550	53.6900	54.9100	-1.170%	1,240,479	+8.304%
2024-10-02	56.1800	56.1800	55.1500	55.5600	-1.314%	1,048,786	+7.037%
2024-10-01	58.0100	58.3200	56.2600	56.3000	-3.530%	1,253,250	+5.631%
2024-09-30	58.9200	59.7400	57.9300	58.3600	-1.402%	1,457,442	+1.902%
2024-09-27	60.0100	60.2950	59.1400	59.1900	-0.554%	986,837	+0.473%
2024-09-26	60.1600	60.7800	59.0975	59.5200	+0.524%	761,026	-0.084%
2024-09-25	61.4300	61.4700	59.0850	59.2100	-3.252%	1,058,916	+0.439%
2024-09-24	60.8600	61.6899	60.7000	61.2000	+0.559%	853,938	-2.827%
2024-09-23	60.8800	60.9200	59.4800	60.8600	+0.862%	953,951	-2.284%
2024-09-20	61.2600	61.8000	60.2600	60.3400	-2.410%	3,261,290	-1.442%
2024-09-19	64.0000	64.0500	61.4800	61.8300	-1.466%	1,634,397	-3.817%
2024-09-18	61.4800	64.6150	61.0223	62.7500	+2.785%	1,795,946	-5.227%
2024-09-17	60.0000	61.2300	59.3100	61.0500	+2.657%	1,363,725	-2.588%
2024-09-16	58.9800	60.3500	58.8000	59.4700	+0.780%	1,626,613	0.000%
2024-09-13	56.7750	59.2300	56.5900	59.0100	+5.564%	1,780,799	+0.780%
2024-09-12	55.1400	56.4500	54.9050	55.9000	+2.175%	1,149,012	+6.386%
2024-09-11	55.5900	55.7600	53.5200	54.7100	-1.210%	2,293,608	+8.700%
2024-09-10	53.6800	56.4300	50.7706	55.3800	+5.205%	4,937,006	+7.385%
2024-09-09	53.0400	54.0500	52.1000	52.6400	-1.754%	2,823,666	+12.975%
2024-09-06	53.7900	54.6400	53.3500	53.5800	-0.427%	1,677,253	+10.993%
2024-09-05	53.8000	54.4100	53.4100	53.8100	-0.037%	1,061,092	+10.518%
2024-09-04	53.9200	54.3800	52.9500	53.8300	-1.698%	1,351,185	+10.477%
2024-09-03	55.3800	55.6350	54.3100	54.7600	-1.298%	1,266,502	+8.601%
2024-08-30	55.6000	55.7400	54.4050	55.4800	+0.344%	1,349,984	+7.192%
2024-08-29	55.4400	55.8150	54.6100	55.2900	+0.931%	749,935	+7.560%
2024-08-28	55.0000	55.2800	54.0200	54.7800	-1.986%	912,629	+8.562%
2024-08-27	54.9700	55.9600	54.3300	55.8900	+1.177%	825,958	+6.405%
2024-08-26	54.3100	55.2800	53.7100	55.2400	+1.376%	1,133,682	+7.657%
2024-08-23	55.1400	55.2800	54.2900	54.4900	-0.475%	1,767,473	+9.139%
2024-08-22	56.1200	56.1200	54.6100	54.7500	-2.874%	900,091	+8.621%
2024-08-21	55.6500	56.3900	55.4200	56.3700	+2.640%	806,912	+5.499%
2024-08-20	55.1800	55.5500	54.7900	54.9200	-0.902%	748,302	+8.285%
2024-08-19	54.6400	56.1200	54.3800	55.4200	+1.428%	1,229,085	+7.308%
2024-08-16	53.0400	55.1900	52.8300	54.6400	+2.533%	1,547,221	+8.840%
2024-08-15	52.5700	53.9500	52.3250	53.2900	+5.171%	1,383,256	+11.597%
2024-08-14	51.8300	51.8300	50.4500	50.6700	-0.471%	934,389	+17.367%
2024-08-13	49.5300	51.0900	48.9600	50.9100	+2.620%	1,679,544	+16.814%

.dark-mode .hlQ3DH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hlQ3DH{ color: #333333; background-color: white; border: 2px solid #333333; }ASOAcademy Sports and Outdoors, Inc.stock NASDAQ

ASO
Academy Sports and Outdoors, Inc.
stock NASDAQ