Dark

ASO
Academy Sports and Outdoors, Inc.
stock NASDAQ

At Close

Jun 10, 2026 3:59:55 PM EDT

49.91USD-0.913%(-0.46)2,174,416

42.44Bid 57.20Ask 14.76Spread

Pre-market

Jun 10, 2026 9:27:50 AM EDT

49.52USD-1.688%(-0.85)103

After-hours

Jun 10, 2026 4:00:30 PM EDT

49.88USD-0.060%(-0.03)303,251

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-10	49.5100	51.0200	48.6900	49.9100	-0.913%	2,174,416	0.000%
2026-06-09	53.4500	57.1400	50.1100	50.3700	-2.516%	4,527,965	-0.913%
2026-06-08	51.7000	52.8200	51.4500	51.6700	-0.155%	2,888,911	-3.406%
2026-06-05	51.2000	51.9900	50.3600	51.7500	+1.272%	1,304,544	-3.556%
2026-06-04	51.9400	51.9850	50.5500	51.1000	-1.332%	1,632,081	-2.329%
2026-06-03	51.4600	52.7600	51.2600	51.7900	+0.798%	1,979,222	-3.630%
2026-06-02	52.2700	52.3400	50.8600	51.3800	-2.301%	1,048,303	-2.861%
2026-06-01	52.6150	52.8000	51.2900	52.5900	-0.398%	1,242,311	-5.096%
2026-05-29	54.2900	54.9200	52.5500	52.8000	-4.209%	1,484,493	-5.473%
2026-05-28	52.9800	55.6600	52.6950	55.1200	+4.275%	1,555,181	-9.452%
2026-05-27	55.3500	55.4600	52.5800	52.8600	-3.063%	1,362,898	-5.581%
2026-05-26	53.5400	54.6700	53.0600	54.5300	+3.827%	1,369,124	-8.472%
2026-05-22	51.1800	52.9900	51.1800	52.5200	+2.920%	1,069,909	-4.970%
2026-05-21	49.8000	51.4650	49.2500	51.0300	+0.850%	1,006,242	-2.195%
2026-05-20	49.2500	50.8200	48.3100	50.6000	+2.741%	1,100,271	-1.364%
2026-05-19	49.8700	50.2200	48.3100	49.2500	-1.461%	1,046,081	+1.340%
2026-05-18	50.3500	50.6000	49.0500	49.9800	-1.128%	1,607,584	-0.140%
2026-05-15	50.3000	50.7500	49.6000	50.5500	-1.018%	1,782,595	-1.266%
2026-05-14	51.5500	52.2050	50.0400	51.0700	+2.201%	1,455,402	-2.271%
2026-05-13	50.6600	50.6600	48.7500	49.9700	-2.250%	1,674,167	-0.120%
2026-05-12	51.3600	51.5950	50.1616	51.1200	-0.815%	1,417,915	-2.367%
2026-05-11	54.0000	54.1700	51.4500	51.5400	-4.750%	1,254,713	-3.163%
2026-05-08	53.2400	54.8200	52.6300	54.1100	+1.046%	1,036,403	-7.762%
2026-05-07	55.0600	55.0600	52.9250	53.5500	-1.671%	1,327,164	-6.797%
2026-05-06	53.1300	54.6700	52.7350	54.4600	+4.711%	1,165,193	-8.355%
2026-05-05	51.9600	52.8100	51.6500	52.0100	+0.464%	1,015,662	-4.038%
2026-05-04	53.2500	53.5200	51.5350	51.7700	-3.827%	1,159,133	-3.593%
2026-05-01	54.7600	55.0950	53.7050	53.8300	-1.842%	942,442	-7.282%
2026-04-30	53.7600	55.3600	53.5276	54.8400	+2.735%	1,058,455	-8.990%
2026-04-29	54.0200	55.0200	53.1300	53.3800	-1.857%	1,377,606	-6.501%
2026-04-28	56.6100	57.1250	53.8750	54.3900	-3.769%	1,290,636	-8.237%
2026-04-27	57.1000	57.7000	56.2600	56.5200	-1.172%	968,438	-11.695%
2026-04-24	56.6700	57.2400	55.0650	57.1900	+0.740%	1,098,159	-12.729%
2026-04-23	58.2200	58.4700	56.3800	56.7700	-2.524%	783,112	-12.084%
2026-04-22	58.7800	58.9358	57.5500	58.2400	+0.293%	863,053	-14.303%
2026-04-21	58.0200	58.6700	57.4225	58.0700	+0.086%	937,695	-14.052%
2026-04-20	57.4600	58.4550	56.5100	58.0200	-1.040%	1,090,552	-13.978%
2026-04-17	57.9900	60.7671	57.9900	58.6300	+1.104%	1,460,457	-14.873%
2026-04-16	58.9850	60.6550	57.8300	57.9900	-1.862%	1,140,109	-13.933%
2026-04-15	58.1000	59.5850	57.9000	59.0900	+0.957%	812,778	-15.536%
2026-04-14	57.3100	58.9600	57.3100	58.5300	+2.433%	1,018,992	-14.727%
2026-04-13	56.2600	57.5700	55.9250	57.1400	+1.366%	1,027,812	-12.653%
2026-04-10	55.4800	56.5600	54.9150	56.3700	+1.239%	1,195,406	-11.460%
2026-04-09	55.8400	56.3600	53.9600	55.6800	-0.925%	1,962,636	-10.363%
2026-04-08	59.0600	59.8700	55.1050	56.2000	-1.714%	2,369,787	-11.192%
2026-04-07	58.5500	59.3300	54.0800	57.1800	-3.200%	1,792,467	-12.714%
2026-04-06	57.4300	59.1550	56.8400	59.0700	+2.999%	1,799,147	-15.507%
2026-04-02	56.8200	57.8000	55.5200	57.3500	-0.589%	1,438,054	-12.973%
2026-04-01	57.6700	58.2700	56.1500	57.6900	+2.197%	1,974,130	-13.486%
2026-03-31	54.4600	57.0850	54.4600	56.4500	+4.017%	1,134,886	-11.585%
2026-03-30	54.4700	54.7400	53.4300	54.2700	+1.420%	1,382,766	-8.034%
2026-03-27	53.5000	54.7800	52.9150	53.5100	+0.019%	1,851,287	-6.728%
2026-03-26	52.7100	54.9100	52.5600	53.5000	+0.319%	1,337,434	-6.710%
2026-03-25	53.7900	54.2500	52.3600	53.3300	-0.392%	1,351,195	-6.413%
2026-03-24	51.8600	53.9800	51.7100	53.5400	+1.671%	1,109,416	-6.780%
2026-03-23	53.9600	54.2900	52.5400	52.6600	+1.308%	1,297,096	-5.222%
2026-03-20	52.9800	53.3100	51.2000	51.9800	-2.054%	1,871,096	-3.982%
2026-03-19	50.9100	53.2500	50.5400	53.0700	+4.571%	2,256,679	-5.954%
2026-03-18	50.3000	52.3800	50.0400	50.7500	+1.703%	2,729,058	-1.655%
2026-03-17	53.9900	54.8500	49.5801	49.9000	-11.697%	4,999,895	+0.020%
2026-03-16	57.2100	57.6500	56.3100	56.5100	+0.302%	2,606,752	-11.679%
2026-03-13	55.8700	56.4300	54.9600	56.3400	+1.514%	1,292,839	-11.413%
2026-03-12	57.1000	57.5900	55.3700	55.5000	-3.996%	2,133,621	-10.072%
2026-03-11	59.5800	60.2450	57.8000	57.8100	-3.586%	1,577,087	-13.665%
2026-03-10	58.4400	61.8150	58.4400	59.9600	+1.181%	1,699,218	-16.761%
2026-03-09	59.3500	60.0200	57.7700	59.2600	-1.643%	2,005,937	-15.778%
2026-03-06	59.6400	60.5400	57.9400	60.2500	-0.232%	1,307,003	-17.162%
2026-03-05	60.0500	61.0000	58.6900	60.3900	-0.740%	929,667	-17.354%
2026-03-04	60.6100	61.3900	59.1000	60.8400	+1.773%	980,683	-17.965%
2026-03-03	58.1600	60.2500	57.3900	59.7800	-0.731%	1,208,741	-16.511%
2026-03-02	58.6000	60.6400	57.3100	60.2200	+0.150%	1,147,404	-17.121%
2026-02-27	59.8600	60.7200	59.5200	60.1300	-1.652%	1,129,153	-16.997%
2026-02-26	61.4300	62.4450	59.5600	61.1400	-0.082%	925,641	-18.368%
2026-02-25	60.7500	61.9500	59.2100	61.1900	+0.016%	1,531,783	-18.434%
2026-02-24	59.1350	61.6300	58.9200	61.1800	+3.889%	2,189,537	-18.421%
2026-02-23	59.2400	60.4800	57.4450	58.8900	+0.187%	1,448,725	-15.249%
2026-02-20	58.7800	61.3700	57.3200	58.7800	-0.491%	3,096,620	-15.090%
2026-02-19	58.7500	59.2500	57.6300	59.0700	+0.051%	698,557	-15.507%
2026-02-18	58.8100	60.3500	58.2600	59.0400	-1.221%	921,065	-15.464%
2026-02-17	59.5400	59.8100	58.2100	59.7700	+2.066%	757,548	-16.497%
2026-02-13	57.7300	59.3200	56.8600	58.5600	+1.438%	848,298	-14.771%
2026-02-12	59.8100	60.5500	57.5200	57.7300	-2.910%	989,074	-13.546%
2026-02-11	57.3750	59.6900	57.1900	59.4600	+3.526%	992,493	-16.061%
2026-02-10	58.1300	59.3600	57.1100	57.4350	-1.602%	1,153,168	-13.102%
2026-02-09	59.3400	60.0400	57.4600	58.3700	-1.285%	843,670	-14.494%
2026-02-06	57.5400	59.4000	57.5400	59.1300	+3.519%	1,480,960	-15.593%
2026-02-05	59.0000	59.2150	55.8200	57.1200	-4.048%	1,300,262	-12.623%
2026-02-04	59.3800	60.3200	58.1700	59.5300	+0.796%	1,370,038	-16.160%
2026-02-03	56.1400	59.6700	56.1400	59.0600	+5.201%	2,503,304	-15.493%
2026-02-02	54.9300	56.4700	54.5000	56.1400	+2.054%	1,329,922	-11.097%
2026-01-30	55.1000	56.8450	54.7200	55.0100	-0.632%	1,545,706	-9.271%
2026-01-29	54.9300	55.5100	54.2250	55.3600	+0.417%	1,140,470	-9.845%
2026-01-28	54.4300	56.2950	54.2050	55.1300	+1.772%	1,200,043	-9.469%
2026-01-27	55.2850	55.6200	53.9100	54.1700	-2.132%	1,212,498	-7.864%
2026-01-26	56.4000	56.5700	54.5100	55.3500	-2.587%	1,239,982	-9.828%
2026-01-23	56.9900	58.0400	56.5800	56.8200	-0.368%	1,016,282	-12.161%
2026-01-22	58.9050	59.3600	56.3750	57.0300	-2.296%	1,706,521	-12.485%
2026-01-21	57.3200	59.2700	57.0600	58.3700	+3.750%	1,050,190	-14.494%
2026-01-20	57.6500	58.4200	56.1500	56.2600	-4.010%	1,188,225	-11.287%
2026-01-16	58.1300	59.3800	57.4200	58.6100	+0.826%	1,314,282	-14.844%
2026-01-15	55.9300	58.2300	55.4600	58.1300	+3.489%	1,594,779	-14.141%
2026-01-14	56.1300	58.1300	55.2300	56.1700	+0.286%	1,856,292	-11.145%
2026-01-13	55.4900	57.2600	55.4200	56.0100	+1.010%	1,278,424	-10.891%
2026-01-12	53.8100	55.8700	53.2500	55.4500	+1.520%	1,736,944	-9.991%
2026-01-09	57.3300	58.1228	54.3100	54.6200	-4.058%	1,691,476	-8.623%
2026-01-08	56.4000	59.4900	55.9400	56.9300	+0.070%	1,925,038	-12.331%
2026-01-07	58.5600	59.0200	56.5200	56.8900	-2.769%	1,721,800	-12.269%
2026-01-06	54.7200	58.5800	54.5000	58.5100	+6.907%	2,228,588	-14.698%
2026-01-05	52.1000	55.1100	51.9150	54.7300	+4.947%	2,096,282	-8.807%
2026-01-02	50.6600	52.9950	50.1100	52.1500	+4.384%	1,865,568	-4.295%
2025-12-31	49.6000	50.2600	49.3000	49.9600	+0.807%	970,663	-0.100%
2025-12-30	50.1300	50.6900	49.3600	49.5600	-1.117%	1,444,693	+0.706%
2025-12-29	50.6900	51.4899	50.0200	50.1200	-1.532%	2,087,210	-0.419%
2025-12-26	50.8300	51.6400	50.2800	50.9000	-0.294%	1,285,342	-1.945%
2025-12-24	50.1100	51.2300	50.0321	51.0500	+1.978%	937,137	-2.233%
2025-12-23	51.8800	51.8800	49.9000	50.0600	-3.508%	2,395,190	-0.300%
2025-12-22	53.5700	54.0200	51.1500	51.8800	-3.389%	1,950,394	-3.797%
2025-12-19	54.8000	54.9100	53.3700	53.7000	-2.239%	2,688,797	-7.058%
2025-12-18	54.8900	55.5250	54.4000	54.9300	+1.497%	1,263,292	-9.139%
2025-12-17	53.6700	54.5500	53.1500	54.1200	+0.838%	998,726	-7.779%
2025-12-16	54.3300	54.6100	53.2900	53.6700	-1.991%	1,619,752	-7.006%
2025-12-15	55.1200	55.9300	54.4200	54.7600	-1.333%	1,547,100	-8.857%
2025-12-12	56.5200	56.9500	54.5900	55.5000	-1.508%	2,293,778	-10.072%
2025-12-11	54.9300	56.7400	54.5750	56.3500	+2.455%	2,294,905	-11.429%
2025-12-10	53.3200	55.3200	52.8200	55.0000	+3.637%	2,452,253	-9.255%
2025-12-09	49.3200	53.4400	48.2700	53.0700	+8.639%	4,086,660	-5.954%
2025-12-08	50.4900	50.4900	48.5900	48.8500	-2.747%	3,064,863	+2.170%
2025-12-05	49.5100	50.7800	49.1550	50.2300	+1.907%	1,769,779	-0.637%
2025-12-04	50.0400	50.4600	48.8474	49.2900	-1.371%	1,120,079	+1.258%
2025-12-03	48.4300	50.5450	48.1100	49.9750	+3.554%	1,705,251	-0.130%
2025-12-02	49.5800	49.6600	47.8800	48.2600	-2.248%	1,520,391	+3.419%
2025-12-01	48.1300	50.0200	47.8301	49.3700	+2.321%	1,678,995	+1.094%
2025-11-28	48.4100	48.8300	48.0300	48.2500	+0.062%	741,329	+3.440%
2025-11-26	46.5200	49.8000	46.4000	48.2200	+3.543%	2,420,323	+3.505%
2025-11-25	44.7900	47.5950	44.6700	46.5700	+3.122%	2,321,962	+7.172%
2025-11-24	44.1600	45.4300	43.6250	45.1600	+2.172%	2,631,092	+10.518%
2025-11-21	41.8000	44.9400	41.8000	44.2000	+5.919%	1,471,590	+12.919%
2025-11-20	42.7500	43.3700	41.5300	41.7300	-1.301%	1,172,681	+19.602%
2025-11-19	42.4600	42.8000	41.7500	42.2800	-0.424%	1,171,732	+18.046%
2025-11-18	42.2500	42.9600	41.2900	42.4600	-1.622%	2,145,352	+17.546%
2025-11-17	44.5400	44.9900	43.0700	43.1600	-3.488%	1,950,320	+15.639%
2025-11-14	43.7300	44.8900	43.7300	44.7200	-0.045%	977,785	+11.606%
2025-11-13	45.2300	45.8575	44.2400	44.7400	-0.379%	998,979	+11.556%
2025-11-12	44.4300	45.6894	44.4200	44.9100	+2.068%	1,112,253	+11.133%
2025-11-11	44.7500	45.3900	43.9500	44.0000	-1.895%	1,079,409	+13.432%
2025-11-10	47.0000	47.0000	44.6600	44.8500	-2.010%	1,928,907	+11.282%
2025-11-07	46.0600	46.5000	45.2000	45.7700	-0.608%	1,939,551	+9.045%
2025-11-06	46.6400	46.8550	45.1700	46.0500	-2.519%	962,861	+8.382%
2025-11-05	46.2000	48.5500	45.7200	47.2400	+2.673%	1,627,767	+5.652%
2025-11-04	45.9900	46.7400	45.9600	46.0100	-2.418%	1,319,587	+8.476%
2025-11-03	47.6500	47.8800	46.7000	47.1500	-1.545%	1,441,151	+5.854%
2025-10-31	46.5400	47.9200	46.1500	47.8900	+2.198%	1,905,316	+4.218%
2025-10-30	48.7600	48.7600	46.5900	46.8600	-4.054%	2,454,859	+6.509%
2025-10-29	50.0800	50.9600	48.2350	48.8400	-2.593%	1,279,297	+2.191%
2025-10-28	49.6000	51.5500	49.2001	50.1400	+1.334%	1,662,090	-0.459%
2025-10-27	48.9200	50.4200	48.6200	49.4800	+3.732%	2,193,760	+0.869%
2025-10-24	49.4700	49.8399	47.6700	47.7000	-2.494%	1,575,423	+4.633%
2025-10-23	48.4100	49.9100	48.0700	48.9200	+0.184%	1,716,150	+2.024%
2025-10-22	50.5500	50.9400	48.7800	48.8300	-3.249%	1,902,783	+2.212%
2025-10-21	50.4900	51.7900	50.0400	50.4700	-0.178%	1,768,610	-1.110%
2025-10-20	52.1900	52.2500	50.4000	50.5600	-1.901%	1,361,677	-1.286%
2025-10-17	51.7400	52.4700	50.4900	51.5400	-2.220%	1,961,227	-3.163%
2025-10-16	53.9900	54.2000	51.6400	52.7100	-3.160%	1,250,674	-5.312%
2025-10-15	54.4500	55.1500	53.7500	54.4300	+0.276%	975,237	-8.304%
2025-10-14	52.5500	54.6899	52.4654	54.2800	+2.667%	1,151,381	-8.051%
2025-10-13	50.6500	53.6300	50.6500	52.8700	+7.068%	2,691,381	-5.599%
2025-10-10	52.8100	52.8100	49.0550	49.3800	-6.122%	1,651,950	+1.073%
2025-10-09	52.5500	53.0750	51.2575	52.6000	+0.229%	1,663,114	-5.114%
2025-10-08	53.2500	53.4500	52.1500	52.4800	-0.869%	1,625,109	-4.897%
2025-10-07	53.9900	54.4500	52.2800	52.9400	-2.072%	1,859,683	-5.723%
2025-10-06	53.4200	54.1300	52.0050	54.0600	+0.390%	1,638,167	-7.677%
2025-10-03	53.4900	54.1100	52.9200	53.8500	+1.661%	2,275,704	-7.317%
2025-10-02	52.0900	53.0100	51.8500	52.9700	+1.300%	1,468,078	-5.777%
2025-10-01	49.7600	52.7800	49.5100	52.2900	+4.538%	2,583,446	-4.552%
2025-09-30	49.9100	50.3700	48.5000	50.0200	-1.361%	2,509,328	-0.220%
2025-09-29	50.1900	51.4550	50.0900	50.7100	+1.807%	2,694,529	-1.578%
2025-09-26	47.5400	49.9100	47.1801	49.8100	+4.292%	1,423,740	+0.201%
2025-09-25	47.6500	48.2900	47.1000	47.7600	-0.789%	1,791,888	+4.502%
2025-09-24	47.9800	48.7700	47.5000	48.1400	+0.817%	1,628,532	+3.677%
2025-09-23	46.3000	48.1500	46.2500	47.7500	+3.243%	1,309,639	+4.524%
2025-09-22	47.4500	47.5400	46.0100	46.2500	-3.263%	3,182,138	+7.914%
2025-09-19	48.7000	48.7000	47.3300	47.8100	-1.402%	2,112,725	+4.392%
2025-09-18	46.6500	48.6000	46.6500	48.4900	+4.100%	1,507,651	+2.928%
2025-09-17	46.3700	47.7300	46.1384	46.5800	+0.475%	1,240,604	+7.149%
2025-09-16	46.4300	46.7980	45.5500	46.3600	-0.215%	1,213,833	+7.657%
2025-09-15	46.8800	46.9200	45.8400	46.4600	-0.022%	1,752,917	+7.426%
2025-09-12	47.7500	47.8499	46.4500	46.4700	-3.228%	1,873,737	+7.403%
2025-09-11	48.3000	48.7700	47.7200	48.0200	-0.394%	1,434,181	+3.936%
2025-09-10	48.6000	48.8600	47.5400	48.2100	-1.128%	1,431,585	+3.526%
2025-09-09	50.5500	50.6750	48.3500	48.7600	-3.388%	1,750,907	+2.358%
2025-09-08	51.0000	51.0050	50.0900	50.4700	-0.767%	1,154,939	-1.110%
2025-09-05	50.3300	51.2300	49.9500	50.8600	+1.639%	1,360,622	-1.868%
2025-09-04	49.8800	50.3501	48.5900	50.0400	+0.603%	1,684,377	-0.260%
2025-09-03	49.0700	50.6400	49.0700	49.7400	+0.485%	2,208,566	+0.342%
2025-09-02	51.5000	52.4044	48.5500	49.5000	-7.563%	4,500,130	+0.828%
2025-08-29	53.6600	53.8300	52.0500	53.5500	-0.205%	2,505,774	-6.797%
2025-08-28	56.3700	57.4300	53.5100	53.6600	-4.740%	2,516,564	-6.988%
2025-08-27	53.8200	56.3700	53.7600	56.3300	+4.820%	2,197,777	-11.397%
2025-08-26	53.8500	54.7600	53.3700	53.7400	-0.204%	1,419,497	-7.127%
2025-08-25	53.5900	54.0550	52.7600	53.8500	-0.185%	1,177,574	-7.317%
2025-08-22	52.0000	54.5900	51.4200	53.9500	+4.554%	1,098,812	-7.488%
2025-08-21	50.6700	51.9200	50.5800	51.6000	+0.762%	870,978	-3.275%
2025-08-20	51.9100	52.4900	51.0900	51.2100	-2.643%	1,129,660	-2.539%
2025-08-19	53.7400	55.2850	52.1100	52.6000	-2.240%	1,491,493	-5.114%
2025-08-18	54.0200	54.7200	53.5100	53.8050	-0.398%	1,002,276	-7.239%
2025-08-15	54.7400	54.7400	53.7600	54.0200	-1.441%	837,424	-7.608%
2025-08-14	53.5600	55.0100	52.9350	54.8100	-0.617%	1,201,067	-8.940%
2025-08-13	52.3000	55.8200	52.2850	55.1500	+6.017%	2,142,098	-9.501%
2025-08-12	50.6600	52.8700	50.6600	52.0200	+4.061%	1,166,013	-4.056%
2025-08-11	50.2400	50.5200	49.5800	49.9900	+0.725%	1,205,089	-0.160%
2025-08-08	50.2600	50.3900	48.9601	49.6300	-1.135%	816,264	+0.564%
2025-08-07	52.0300	52.1250	49.7822	50.2000	-2.920%	913,610	-0.578%
2025-08-06	50.8800	52.1200	50.8800	51.7100	+1.631%	671,902	-3.481%
2025-08-05	51.4800	52.2700	50.5350	50.8800	-1.261%	1,047,584	-1.906%
2025-08-04	50.8200	51.9000	49.7000	51.5300	+4.587%	2,016,912	-3.144%
2025-08-01	50.1800	50.1800	48.5400	49.2700	-2.993%	1,453,321	+1.299%
2025-07-31	52.0300	52.0900	50.4700	50.7900	-2.720%	1,958,141	-1.733%
2025-07-30	54.1000	54.1000	51.9500	52.2100	-3.063%	1,527,957	-4.405%
2025-07-29	56.0800	56.2600	53.8300	53.8600	-3.649%	1,367,929	-7.334%
2025-07-28	55.8400	56.4850	55.1200	55.9000	+0.757%	1,367,665	-10.716%
2025-07-25	56.2800	56.7595	54.7200	55.4800	-0.395%	1,072,056	-10.040%
2025-07-24	56.4800	57.0600	55.1900	55.7000	-2.057%	1,014,021	-10.395%
2025-07-23	56.6000	57.0400	55.8400	56.8700	+1.354%	1,083,852	-12.238%
2025-07-22	54.2300	56.3000	54.2300	56.1100	+4.004%	2,170,979	-11.050%
2025-07-21	54.3400	54.6750	53.5000	53.9500	-0.314%	1,696,056	-7.488%
2025-07-18	55.0200	55.5000	53.7900	54.1200	-0.258%	1,478,486	-7.779%
2025-07-17	52.1000	54.4250	52.0900	54.2600	+4.306%	1,610,819	-8.017%
2025-07-16	51.7800	52.6800	50.8100	52.0200	+1.384%	1,515,907	-4.056%
2025-07-15	51.5300	52.9450	51.0100	51.3100	+0.391%	1,647,028	-2.729%
2025-07-14	50.0300	51.2150	49.5100	51.1100	+0.888%	1,392,501	-2.348%
2025-07-11	51.0900	51.4200	50.2500	50.6600	-2.352%	970,990	-1.480%
2025-07-10	50.3900	52.4650	49.9400	51.8800	+3.367%	1,852,949	-3.797%
2025-07-09	49.0300	50.3300	49.0300	50.1900	+2.095%	1,454,399	-0.558%
2025-07-08	48.0000	49.3400	47.5300	49.1600	+2.845%	1,542,363	+1.526%
2025-07-07	47.0000	47.8200	46.7750	47.8000	+1.164%	1,239,723	+4.414%
2025-07-03	47.4900	47.8300	47.0000	47.2500	-0.337%	577,470	+5.630%
2025-07-02	47.3500	47.8600	46.2501	47.4100	+0.530%	1,248,589	+5.273%
2025-07-01	44.6400	48.1400	44.0991	47.1600	+5.244%	1,644,551	+5.831%
2025-06-30	46.4600	46.4600	44.5500	44.8100	-3.655%	1,841,545	+11.381%
2025-06-27	46.5500	47.2500	45.9200	46.5100	+1.772%	2,163,519	+7.310%
2025-06-26	44.4800	45.8100	44.4800	45.7000	+2.766%	1,235,322	+9.212%
2025-06-25	44.1000	44.7000	43.4000	44.4700	+0.361%	1,201,606	+12.233%
2025-06-24	45.0000	45.0000	43.7800	44.3100	+0.682%	1,192,526	+12.638%
2025-06-23	43.6600	44.1500	42.5200	44.0100	+0.023%	1,688,024	+13.406%
2025-06-20	44.5400	44.7150	43.5700	44.0000	-0.272%	2,873,472	+13.432%
2025-06-18	44.4100	45.2900	43.9050	44.1200	-1.737%	1,179,439	+13.123%
2025-06-17	45.8000	46.3850	44.6600	44.9000	-3.834%	1,627,669	+11.158%
2025-06-16	44.8000	46.8200	44.3050	46.6900	+7.210%	1,861,768	+6.897%
2025-06-13	45.2300	45.7000	43.2158	43.5500	-5.120%	1,993,429	+14.604%
2025-06-12	44.8900	45.9850	44.0000	45.9000	+1.504%	1,516,559	+8.736%
2025-06-11	44.7800	47.1400	44.7800	45.2200	+1.390%	2,565,555	+10.372%
2025-06-10	46.6200	48.1800	44.0200	44.6000	+0.518%	4,258,525	+11.906%
2025-06-09	44.4700	44.9900	43.5500	44.3700	+2.094%	2,893,997	+12.486%
2025-06-06	43.4100	43.7400	42.5200	43.4600	+1.305%	1,388,732	+14.841%
2025-06-05	42.8500	43.6200	42.5400	42.9000	+0.234%	1,505,333	+16.340%
2025-06-04	42.7000	43.2100	42.4100	42.8000	+0.094%	1,224,256	+16.612%
2025-06-03	40.7700	42.7850	40.3700	42.7600	+5.711%	1,394,227	+16.721%
2025-06-02	40.6400	40.7400	39.8700	40.4500	-1.124%	1,262,300	+23.387%
2025-05-30	40.6700	41.4400	40.2650	40.9100	-0.704%	1,313,466	+22.000%
2025-05-29	41.8100	41.8500	40.4321	41.2000	+0.561%	1,205,158	+21.141%
2025-05-28	41.4000	41.5130	40.7800	40.9700	+0.122%	1,553,929	+21.821%
2025-05-27	41.4700	41.5300	40.1100	40.9200	+0.664%	2,251,109	+21.970%
2025-05-23	40.4000	41.6100	40.3500	40.6500	-3.168%	1,264,821	+22.780%
2025-05-22	42.2300	42.2650	41.6100	41.9800	-0.967%	1,172,376	+18.890%
2025-05-21	43.3000	43.8100	42.2050	42.3900	-5.083%	1,243,978	+17.740%
2025-05-20	45.0400	45.6000	44.3500	44.6600	-1.063%	1,124,555	+11.755%
2025-05-19	44.0800	45.4499	43.5000	45.1400	-0.199%	1,273,537	+10.567%
2025-05-16	45.5000	45.8600	45.1300	45.2300	-0.572%	1,346,302	+10.347%
2025-05-15	45.5100	46.3700	44.6250	45.4900	-0.828%	1,281,175	+9.716%
2025-05-14	46.2800	47.2100	45.8600	45.8700	-1.440%	1,820,369	+8.807%
2025-05-13	46.4800	47.6150	46.2100	46.5400	+0.323%	1,670,932	+7.241%
2025-05-12	43.9200	46.4800	43.5300	46.3900	+18.281%	3,835,501	+7.588%
2025-05-09	40.1100	40.1600	39.1400	39.2200	-2.583%	1,236,796	+27.257%
2025-05-08	39.4600	40.3700	39.2450	40.2600	+3.549%	1,326,523	+23.969%
2025-05-07	38.0900	39.0500	37.9600	38.8800	+3.185%	1,367,653	+28.369%
2025-05-06	37.2400	37.9600	37.0050	37.6800	-0.317%	1,178,837	+32.458%
2025-05-05	38.7900	39.0500	37.7800	37.8000	-3.300%	1,273,330	+32.037%
2025-05-02	38.7100	39.7100	38.1800	39.0900	+3.990%	1,150,346	+27.680%
2025-05-01	37.6500	38.2500	37.2450	37.5900	-0.239%	1,122,479	+32.775%
2025-04-30	36.7500	37.7700	35.9500	37.6800	-0.842%	1,242,967	+32.458%
2025-04-29	37.7100	38.1700	37.3000	38.0000	-0.158%	1,105,178	+31.342%
2025-04-28	38.2500	38.9700	37.6600	38.0600	-0.393%	1,265,055	+31.135%
2025-04-25	37.8400	38.4900	37.6100	38.2100	+0.420%	1,019,112	+30.620%
2025-04-24	37.7100	38.3700	36.9950	38.0500	+1.170%	1,064,899	+31.170%
2025-04-23	38.3500	39.7995	37.3600	37.6100	+1.979%	2,357,538	+32.704%
2025-04-22	37.1100	37.6400	36.3600	36.8800	+0.272%	1,848,581	+35.331%
2025-04-21	37.6000	37.7398	36.0600	36.7800	-2.827%	1,800,936	+35.699%
2025-04-17	36.8400	37.9900	36.7646	37.8500	+3.274%	1,580,871	+31.863%
2025-04-16	36.7400	37.3600	36.1400	36.6500	-0.326%	1,711,498	+36.180%
2025-04-15	37.2300	38.0000	36.4800	36.7700	-1.289%	1,393,198	+35.736%
2025-04-14	37.6100	37.8900	36.2100	37.2500	+1.859%	1,563,687	+33.987%
2025-04-11	37.4200	37.8200	34.7700	36.5700	-3.049%	1,923,191	+36.478%
2025-04-10	38.6300	39.6600	36.8300	37.7200	-5.487%	1,590,047	+32.317%
2025-04-09	33.8400	40.9000	33.3400	39.9100	+17.038%	3,596,311	+25.056%
2025-04-08	38.0600	38.6263	33.7900	34.1000	-6.293%	2,808,708	+46.364%
2025-04-07	35.2000	38.5300	34.0800	36.3900	-3.218%	3,692,722	+37.153%
2025-04-04	37.2500	39.4699	35.6400	37.6000	-4.082%	4,163,849	+32.739%
2025-04-03	44.7200	44.7200	38.8800	39.2000	-17.699%	3,665,403	+27.321%
2025-04-02	45.7700	47.9000	45.6091	47.6300	+2.210%	1,178,277	+4.787%
2025-04-01	45.6500	47.0300	45.6050	46.6000	+2.171%	1,430,168	+7.103%
2025-03-31	45.0500	45.9800	44.1300	45.6100	-0.998%	2,221,997	+9.428%
2025-03-28	47.8500	47.9700	45.6000	46.0700	-4.597%	1,475,210	+8.335%
2025-03-27	48.7900	49.2500	47.9900	48.2900	-1.409%	1,257,684	+3.355%
2025-03-26	49.9400	49.9400	48.4050	48.9800	-2.099%	1,437,491	+1.899%
2025-03-25	49.5700	50.5800	49.3500	50.0300	+0.522%	1,829,369	-0.240%
2025-03-24	48.3000	49.8700	47.4765	49.7700	+5.378%	1,730,201	+0.281%
2025-03-21	47.0300	48.2950	46.2400	47.2300	-0.401%	4,640,995	+5.674%
2025-03-20	47.9200	48.8500	46.1300	47.4200	-0.315%	3,827,148	+5.251%
2025-03-19	46.8300	47.6300	46.6250	47.5700	+2.544%	2,664,358	+4.919%
2025-03-18	46.3800	46.9700	45.7400	46.3900	-0.706%	1,609,754	+7.588%
2025-03-17	44.7700	46.7700	44.7700	46.7200	+3.592%	1,785,823	+6.828%
2025-03-14	44.3100	45.2400	43.9500	45.1000	+2.921%	1,414,149	+10.665%
2025-03-13	45.0300	45.5700	43.1600	43.8200	-2.340%	1,964,407	+13.898%
2025-03-12	46.8600	47.1699	44.5000	44.8700	-4.083%	2,178,558	+11.232%
2025-03-11	50.2200	50.6700	46.5450	46.7800	-7.476%	1,975,535	+6.691%
2025-03-10	49.0600	51.2700	48.6300	50.5600	+2.681%	2,911,755	-1.286%
2025-03-07	49.3200	49.4100	47.6600	49.2400	+0.922%	1,812,585	+1.361%
2025-03-06	47.3800	49.4750	47.1900	48.7900	+1.646%	2,241,801	+2.296%
2025-03-05	47.5800	48.2100	46.9900	48.0000	+1.416%	1,547,702	+3.979%
2025-03-04	47.4900	48.2200	46.2900	47.3300	-2.493%	2,180,834	+5.451%
2025-03-03	49.7100	51.3100	47.9900	48.5400	-2.117%	1,717,622	+2.822%
2025-02-28	49.8200	50.7200	48.6100	49.5900	-0.661%	1,925,556	+0.645%
2025-02-27	50.3500	50.7700	49.7100	49.9200	-1.655%	863,384	-0.020%
2025-02-26	51.7100	52.2400	50.5800	50.7600	-0.801%	1,070,620	-1.675%
2025-02-25	50.5700	52.3500	50.5700	51.1700	+1.186%	1,619,270	-2.462%
2025-02-24	51.4700	51.8900	49.9600	50.5700	-0.531%	1,608,260	-1.305%
2025-02-21	52.2600	52.2600	50.4350	50.8400	-1.301%	1,270,618	-1.829%
2025-02-20	51.2900	52.0000	50.9000	51.5100	+0.058%	926,359	-3.106%
2025-02-19	51.9300	51.9850	50.9100	51.4800	-2.296%	1,184,076	-3.050%
2025-02-18	53.5900	53.9650	51.4400	52.6900	-1.624%	1,280,779	-5.276%
2025-02-14	54.0900	54.4600	53.4200	53.5600	-0.112%	861,987	-6.815%
2025-02-13	53.0000	54.2000	52.7800	53.6200	+1.881%	890,450	-6.919%
2025-02-12	52.4600	52.8900	51.1300	52.6300	-0.810%	1,060,885	-5.168%
2025-02-11	52.3300	54.7900	52.2110	53.0600	+0.378%	1,817,632	-5.937%
2025-02-10	50.8500	53.0200	50.4500	52.8600	+4.756%	2,218,683	-5.581%
2025-02-07	51.6400	52.6885	50.1400	50.4600	-2.775%	1,127,316	-1.090%
2025-02-06	52.2700	52.8500	51.7800	51.9000	-0.154%	956,396	-3.834%
2025-02-05	51.3600	52.0300	51.0000	51.9800	+1.504%	886,727	-3.982%
2025-02-04	50.9100	51.9250	50.6500	51.2100	+0.550%	1,055,844	-2.539%
2025-02-03	50.8400	51.2900	49.5300	50.9300	-2.638%	1,789,909	-2.003%
2025-01-31	54.3300	54.8000	51.9000	52.3100	-4.334%	1,801,828	-4.588%
2025-01-30	54.1000	55.1600	54.1000	54.6800	+1.316%	876,240	-8.723%
2025-01-29	55.1200	55.5000	53.7950	53.9700	-2.264%	1,272,496	-7.523%
2025-01-28	55.7300	56.3200	54.8750	55.2200	-1.075%	918,409	-9.616%
2025-01-27	56.2100	57.1600	55.0700	55.8200	-0.923%	1,165,870	-10.588%
2025-01-24	55.2500	57.0400	55.2500	56.3400	+1.587%	1,140,755	-11.413%
2025-01-23	54.5400	56.1550	54.5400	55.4600	+1.306%	1,198,741	-10.007%
2025-01-22	55.3200	55.8500	54.3800	54.7450	-1.476%	1,144,577	-8.832%
2025-01-21	53.3700	55.8152	53.1300	55.5650	+5.677%	1,792,857	-10.177%
2025-01-17	53.0400	53.7100	52.4100	52.5800	+0.229%	1,189,512	-5.078%
2025-01-16	52.2600	52.5900	51.6500	52.4600	+0.191%	1,854,508	-4.861%
2025-01-15	53.8400	53.8600	51.5100	52.3600	-0.057%	2,098,795	-4.679%
2025-01-14	55.7600	56.1000	52.0800	52.3900	-5.570%	2,072,228	-4.734%
2025-01-13	57.2100	57.3450	55.1600	55.4800	-3.847%	1,857,164	-10.040%
2025-01-10	58.0600	59.1200	57.6450	57.7000	-1.971%	1,552,917	-13.501%
2025-01-08	56.8100	59.2500	56.8100	58.8600	+2.241%	1,790,621	-15.206%
2025-01-07	57.3000	58.7300	57.0100	57.5700	+1.714%	1,669,612	-13.306%
2025-01-06	57.1400	57.8800	55.9600	56.6000	-0.457%	1,464,404	-11.820%
2025-01-03	56.9400	57.5700	56.0350	56.8600	+0.566%	1,121,155	-12.223%
2025-01-02	58.3500	58.8300	56.3350	56.5400	-1.721%	1,660,604	-11.726%
2024-12-31	58.4700	58.8500	57.4700	57.5300	-0.673%	1,004,453	-13.245%
2024-12-30	58.9900	59.1400	57.1400	57.9200	-3.547%	1,931,097	-13.829%
2024-12-27	60.8800	61.0800	59.9100	60.0500	-1.831%	1,203,307	-16.886%
2024-12-26	58.5700	61.2500	58.4900	61.1700	+5.103%	1,957,288	-18.408%
2024-12-24	57.4800	58.2800	56.8700	58.2000	+1.748%	913,678	-14.244%
2024-12-23	55.6400	57.2600	55.3750	57.2000	+2.804%	1,161,259	-12.745%
2024-12-20	55.0200	56.8000	54.8000	55.6400	+0.090%	2,834,437	-10.298%
2024-12-19	56.5600	57.2099	54.7500	55.5900	-0.643%	1,844,797	-10.218%
2024-12-18	56.8500	58.6300	55.9200	55.9500	-0.107%	3,070,752	-10.795%
2024-12-17	54.9100	56.4300	53.5300	56.0100	+1.873%	2,322,320	-10.891%

.dark-mode .Snd0xW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Snd0xW{ color: #333333; background-color: white; border: 2px solid #333333; }ASOAcademy Sports and Outdoors, Inc.stock NASDAQ

ASO
Academy Sports and Outdoors, Inc.
stock NASDAQ