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 $3,780.88 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,335.87, while $1000 invested 1 year ago would be worth $928.21. This corresponds to total returns of 278.09%, 33.59%, -7.18%, respectively, with annualized returns of 25.6%, 5.96%, -7.18%.

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
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
July 06, 2026	48.32	46.88	46.88	48.49	46.35	1.44M
July 02, 2026	47.91	47.84	47.84	48.65	47.21	1.18M
July 01, 2026	47.13	47.25	47.25	47.62	46.58	2.28M
June 30, 2026	47.32	47.13	47.13	47.61	46.13	1.69M
June 29, 2026	47.82	46.98	46.98	48.18	46.37	2.15M
June 26, 2026	48.43	48.5	48.5	48.82	47.49	2.35M
June 25, 2026	51.12	48.43	48.43	51.66	47.8	2.24M
June 24, 2026	49.12	51.21	51.21	51.68	49.12	1.74M
June 23, 2026	50.66	49.7	49.7	51.37	49.63	1.59M
June 22, 2026	52.55	51.88	51.88	53.71	51.58	2.04M
June 18, 2026	50.15	51.82	51.82	52.5	50.11	2.16M
June 17, 2026	49.8	49.62	49.62	51.3	49.14	1.53M
June 16, 2026	49.11	49.34	49.34	50.24	49.11	1.26M
June 15, 2026	51.17	49.25	49.25	51.72	49.1	1.65M
June 12, 2026	53.27	51.01	51.01	53.27	50.78	1.48M
June 11, 2026	50.3	52.33	52.33	52.34	48.92	1.19M
June 10, 2026	49.62	49.88	49.88	51.08	48.61	2.15M
June 09, 2026	53.45	50.37	50.37	57.14	50.11	4.53M
June 08, 2026	51.7	51.67	51.67	52.82	51.45	2.89M
June 05, 2026	51.2	51.75	51.75	51.99	50.36	1.3M
June 04, 2026	51.94	51.1	51.1	51.99	50.55	1.63M
June 03, 2026	51.46	51.79	51.79	52.76	51.26	1.96M
June 02, 2026	52.27	51.38	51.38	52.34	50.86	1.05M
June 01, 2026	52.62	52.59	52.59	52.8	51.29	1.24M
May 29, 2026	54.29	52.8	52.8	54.92	52.55	1.48M
May 28, 2026	52.98	55.12	55.12	55.66	52.7	1.35M
May 27, 2026	55.35	52.86	52.86	55.46	52.58	1.36M
May 26, 2026	53.6	54.53	54.53	54.66	53.06	1.14M
May 22, 2026	51.18	52.52	52.52	52.99	51.18	1.07M
May 21, 2026	49.8	51.03	51.03	51.47	49.25	997,015
May 20, 2026	49.25	50.6	50.6	50.82	48.31	1.1M
May 19, 2026	49.87	49.25	49.25	50.22	48.31	1.05M
May 18, 2026	50.35	49.98	49.98	50.6	49.05	1.59M
May 15, 2026	50.3	50.55	50.55	50.75	49.6	1.78M
May 14, 2026	51.55	51.07	51.07	52.21	50.04	1.46M
May 13, 2026	50.66	49.97	49.97	50.66	48.75	1.67M
May 12, 2026	51.36	51.12	51.12	51.6	50.16	1.42M
May 11, 2026	54	51.54	51.54	54.17	51.45	1.25M
May 08, 2026	53.24	54.11	54.11	54.82	52.63	1.04M
May 07, 2026	55.06	53.55	53.55	55.06	52.93	1.33M
May 06, 2026	53.13	54.46	54.46	54.67	52.74	1.17M
May 05, 2026	51.96	52.01	52.01	52.81	51.65	1.02M