Academy Sports and Outdoors, Inc. (ASO) NASDAQ

Currency In USD

ASO Historical Return

If you invested $1000 in Academy Sports and Outdoors, Inc. (ASO) since IPO date, it would be worth $3,812.75 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,232.29, while $1000 invested 1 year ago would be worth $919.84. This corresponds to total returns of 281.27%, 23.23%, -8.02%, respectively, with annualized returns of 24.99%, 4.26%, -8.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ASO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	47.61	47.85	47.85	48.74	47.52	903,851
September 30, 2026	48.39	48.09	48.09	48.61	47.5	1.29M
September 29, 2026	48.79	47.89	47.89	49.07	47.75	1.08M
September 28, 2026	48.74	48.61	48.61	49.11	47.79	1.21M
September 25, 2026	48.15	49.14	49.14	49.69	47.74	1.34M
September 24, 2026	48.46	48.13	48.13	49.06	47.79	748,095
September 23, 2026	49.6	48.31	48.31	49.64	47.91	1.17M
September 22, 2026	49.41	49.5	49.5	50.7	49.26	1.39M
September 21, 2026	48.5	48.49	48.49	49.33	47.92	1.46M
September 18, 2026	49.95	48.29	48.29	50.13	48.16	3.99M
September 17, 2026	50.56	49.68	49.68	51.12	49.63	1.62M
September 16, 2026	50.69	50.42	50.42	52.3	50.1	2.31M
September 15, 2026	53.6	50.44	50.44	54.15	50.41	2.32M
September 11, 2026	54.91	55.36	55.36	56.88	54.54	3.16M
September 10, 2026	50.14	54.22	54.22	54.33	49.91	3.28M
September 09, 2026	47.74	51.15	51.15	51.24	46.81	6.03M
September 08, 2026	45.15	44.71	44.71	45.43	44.43	3.1M
September 04, 2026	43.68	44.94	44.94	44.95	43.55	1.61M
September 03, 2026	44.45	43.68	43.68	44.49	43.1	1.39M
September 02, 2026	43.04	43.6	43.6	44.26	43.04	1.77M
September 01, 2026	42.53	42.81	42.81	43.36	42.12	1.42M
August 31, 2026	43.54	42.96	42.96	43.77	42.62	1.84M
August 28, 2026	42.7	43.5	43.5	44.04	42.7	1.93M
August 27, 2026	43.13	42.63	42.63	43.9	42.02	1.97M
August 26, 2026	43.4	43.55	43.55	44.05	43.2	1.76M
August 25, 2026	44.57	43.48	43.48	45.17	43.24	3.45M
August 24, 2026	45.9	46.15	46.15	46.59	45.32	3.51M
August 21, 2026	46.1	45.83	45.83	46.25	45.15	1.19M
August 20, 2026	46	45.65	45.65	46.77	45.07	1.43M
August 19, 2026	47.25	47.59	47.59	48.23	47.17	1.07M
August 18, 2026	46.82	46.88	46.88	48.48	46.45	1.14M
August 17, 2026	47.27	46.1	46.1	47.73	45.52	2.53M
August 14, 2026	48.69	47.99	47.99	48.8	47.52	2.24M
August 13, 2026	49.54	48.93	48.93	50.71	48.6	1.52M
August 12, 2026	49.6	49.24	49.24	49.74	48.2	877,066
August 11, 2026	49.39	49.56	49.56	50.12	48.8	1.06M
August 10, 2026	48.69	49.89	49.89	50.05	48	895,468
August 07, 2026	47.42	48.13	48.13	48.37	46.83	896,076
August 06, 2026	47.87	47.35	47.35	48.52	47.11	1.17M
August 05, 2026	49.04	47.87	47.87	49.08	47.43	782,016
August 04, 2026	47.86	48.71	48.71	48.95	47.78	679,006
August 03, 2026	48.77	48.56	48.56	49.54	47.75	879,776
July 31, 2026	49.12	47.45	47.45	49.17	47.3	937,684
July 30, 2026	49.06	48.35	48.35	49.63	47.37	1.31M
July 29, 2026	50.08	49.07	49.07	51.03	48.91	1.31M
July 28, 2026	50.45	50.42	50.42	51.89	49.99	1.09M
July 27, 2026	47.76	49.9	49.9	50.26	47.33	2.4M
July 23, 2026	48.13	47.06	47.06	49.02	46.65	1.02M
July 22, 2026	48.81	48.86	48.86	49.22	48.39	874,059
July 21, 2026	48.05	48.25	48.25	48.9	47.95	871,605
July 20, 2026	48.89	47.82	47.82	48.89	47.67	754,795
July 17, 2026	48.23	48.39	48.39	50.42	48.13	1.14M
July 16, 2026	47.45	48.61	48.61	49.04	47.26	1.63M
July 15, 2026	46.42	47.22	47.22	47.99	46.3	1.42M
July 14, 2026	47.35	46.43	46.43	47.55	45.89	1.02M
July 13, 2026	46.28	46.49	46.49	47.57	46.22	1.51M
July 10, 2026	45.85	46.31	46.31	46.67	45.49	939,271
July 09, 2026	44.8	45.48	45.48	46.56	44.55	2.49M
July 08, 2026	44.96	44.46	44.46	45.27	43.72	1.56M
July 07, 2026	46.94	45.4	45.4	47.31	45.35	1.4M