Academy Sports and Outdoors, Inc. - ASO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	50.04	49.29	49.29	50.46	48.85	1.12M
December 03, 2025	48.43	49.98	49.98	50.55	48.11	1.71M
December 02, 2025	49.58	48.26	48.26	49.66	47.88	1.52M
December 01, 2025	48.13	49.37	49.37	50.02	47.83	1.68M
November 28, 2025	48.41	48.25	48.25	48.83	48.03	741,329
November 26, 2025	46.52	48.22	48.22	49.8	46.4	2.42M
November 25, 2025	44.79	46.57	46.57	47.6	44.67	2.32M
November 24, 2025	44.16	45.16	45.16	45.43	43.63	2.63M
November 21, 2025	41.8	44.2	44.2	44.94	41.8	1.47M
November 20, 2025	42.75	41.73	41.73	43.37	41.53	1.17M
November 19, 2025	42.46	42.28	42.28	42.8	41.75	1.17M
November 18, 2025	42.25	42.46	42.46	42.96	41.29	2.15M
November 17, 2025	44.54	43.16	43.16	44.99	43.07	1.95M
November 14, 2025	43.73	44.72	44.72	44.89	43.73	977,700
November 13, 2025	45.23	44.74	44.74	45.86	44.24	999,000
November 12, 2025	44.43	44.91	44.91	45.69	44.42	1.11M
November 11, 2025	44.75	44	44	45.39	43.95	1.08M
November 10, 2025	47	44.85	44.85	47	44.66	1.93M
November 07, 2025	46.06	45.77	45.77	46.5	45.2	1.94M
November 06, 2025	46.64	46.05	46.05	46.86	45.17	962,861
November 05, 2025	46.2	47.24	47.24	48.55	45.72	1.63M
November 04, 2025	45.99	46.01	46.01	46.74	45.96	1.27M
November 03, 2025	47.65	47.15	47.15	47.88	46.7	1.44M
October 31, 2025	46.54	47.89	47.89	47.92	46.15	1.91M
October 30, 2025	48.76	46.86	46.86	48.76	46.59	2.45M
October 29, 2025	50.08	48.84	48.84	50.96	48.24	1.28M
October 28, 2025	49.6	50.14	50.14	51.55	49.2	1.66M
October 27, 2025	48.92	49.48	49.48	50.42	48.62	2.19M
October 24, 2025	49.47	47.7	47.7	49.84	47.67	1.52M
October 23, 2025	48.55	48.92	48.92	49.91	48.07	1.72M
October 22, 2025	50.55	48.83	48.83	50.94	48.78	1.9M
October 21, 2025	50.49	50.47	50.47	51.79	50.04	1.77M
October 20, 2025	52.19	50.56	50.56	52.25	50.4	1.36M
October 17, 2025	51.74	51.54	51.54	52.47	50.49	1.96M
October 16, 2025	53.99	52.71	52.71	54.2	51.64	1.25M
October 15, 2025	54.45	54.43	54.43	55.15	53.75	975,237
October 14, 2025	52.55	54.28	54.28	54.69	52.47	1.15M
October 13, 2025	50.65	52.87	52.87	53.63	50.65	2.69M
October 10, 2025	52.81	49.38	49.38	52.81	49.06	1.65M
October 09, 2025	52.55	52.6	52.6	53.08	51.26	1.66M
October 08, 2025	53.25	52.48	52.48	53.45	52.15	1.63M
October 07, 2025	53.99	52.94	52.94	54.45	52.28	1.86M
October 06, 2025	53.42	54.06	54.06	54.13	52.01	1.64M
October 03, 2025	53.49	53.85	53.85	54.11	52.92	2.28M
October 02, 2025	52.09	52.97	52.97	52.98	51.85	1.37M
October 01, 2025	49.76	52.29	52.29	52.78	49.51	2.58M
September 30, 2025	49.91	50.02	50.02	50.37	48.5	2.51M
September 29, 2025	50.19	50.71	50.71	51.46	50.1	2.58M
September 26, 2025	47.54	49.81	49.81	49.91	47.18	1.42M
September 25, 2025	47.65	47.76	47.76	48.29	47.1	1.79M
September 24, 2025	47.98	48.14	48.14	48.77	47.5	1.63M
September 23, 2025	46.3	47.75	47.75	48.15	46.25	1.31M
September 22, 2025	47.45	46.25	46.25	47.54	46.01	3.18M
September 19, 2025	48.7	47.81	47.81	48.7	47.33	2.11M
September 18, 2025	46.65	48.49	48.49	48.6	46.65	1.51M
September 17, 2025	46.37	46.58	46.58	47.73	46.14	1.24M
September 16, 2025	46.43	46.36	46.36	46.8	45.55	1.21M
September 15, 2025	46.88	46.46	46.46	46.92	45.84	1.75M
September 12, 2025	47.75	46.47	46.47	47.85	46.45	1.87M
September 11, 2025	48.3	48.02	48.02	48.77	47.72	1.43M

Academy Sports and Outdoors, Inc. (ASO) NASDAQ