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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	58.78	58.78	58.78	61.37	57.32	3.1M
February 19, 2026	58.75	59.07	59.07	59.25	57.63	698,571
February 18, 2026	58.81	59.04	59.04	60.35	58.26	921,160
February 17, 2026	59.54	59.77	59.77	59.81	58.21	757,548
February 13, 2026	57.73	58.56	58.56	59.32	56.86	848,298
February 12, 2026	59.81	57.73	57.73	60.55	57.52	989,200
February 11, 2026	57.38	59.46	59.46	59.69	57.19	992,926
February 10, 2026	58.13	57.44	57.44	59.36	57.11	1.15M
February 09, 2026	59.34	58.37	58.37	60.04	57.46	843,700
February 06, 2026	57.54	59.13	59.13	59.4	57.54	1.48M
February 05, 2026	59	57.12	57.12	59.22	55.82	1.3M
February 04, 2026	59.38	59.53	59.53	60.32	58.17	1.37M
February 03, 2026	56.14	59.06	59.06	59.67	56.14	2.5M
February 02, 2026	54.93	56.14	56.14	56.47	54.5	1.34M
January 30, 2026	55.1	55.01	55.01	56.85	54.72	1.55M
January 29, 2026	54.93	55.36	55.36	55.51	54.23	1.14M
January 28, 2026	54.43	55.13	55.13	56.3	54.21	1.2M
January 27, 2026	55.29	54.17	54.17	55.62	53.91	1.21M
January 26, 2026	56.4	55.35	55.35	56.57	54.51	1.24M
January 23, 2026	56.99	56.82	56.82	58.04	56.58	1.02M
January 22, 2026	58.91	57.03	57.03	59.36	56.38	1.71M
January 21, 2026	57.32	58.37	58.37	59.27	57.06	1.05M
January 20, 2026	57.65	56.26	56.26	58.42	56.15	1.19M
January 16, 2026	58.13	58.61	58.61	59.38	57.42	1.31M
January 15, 2026	55.93	58.13	58.13	58.23	55.46	1.59M
January 14, 2026	56.13	56.17	56.17	58.13	55.23	1.86M
January 13, 2026	55.49	56.01	56.01	57.19	55.49	1.28M
January 12, 2026	53.81	55.45	55.45	55.87	53.25	1.74M
January 09, 2026	57.33	54.62	54.62	58.12	54.31	1.71M
January 08, 2026	56.4	56.93	56.93	59.49	55.94	1.93M
January 07, 2026	58.56	56.89	56.89	59.02	56.52	1.72M
January 06, 2026	54.72	58.51	58.51	58.58	54.5	2.23M
January 05, 2026	52.1	54.73	54.73	55.11	51.92	2.1M
January 02, 2026	50.66	52.15	52.15	53	50.11	1.87M
December 31, 2025	49.6	49.96	49.96	50.26	49.3	970,700
December 30, 2025	50.13	49.56	49.56	50.69	49.36	1.44M
December 29, 2025	50.69	50.12	50.12	51.49	50.02	2.09M
December 26, 2025	50.83	50.9	50.9	51.64	50.28	1.29M
December 24, 2025	50.11	51.05	51.05	51.23	50.03	937,137
December 23, 2025	51.88	50.06	50.06	51.88	49.9	2.4M
December 22, 2025	53.57	51.88	51.88	54.02	51.15	1.95M
December 19, 2025	54.8	53.7	53.7	54.91	53.37	2.69M
December 18, 2025	54.89	54.93	54.93	55.53	54.4	1.22M
December 17, 2025	53.67	54.12	53.99	54.55	53.15	998,726
December 16, 2025	54.33	53.67	53.54	54.61	53.29	1.62M
December 15, 2025	55.12	54.76	54.63	55.93	54.42	1.55M
December 12, 2025	56.52	55.5	55.5	56.95	54.59	2.29M
December 11, 2025	54.93	56.35	56.35	56.74	54.58	2.29M
December 10, 2025	53.32	55	55	55.32	52.82	2.45M
December 09, 2025	49.32	53.07	53.07	53.44	48.27	4.07M
December 08, 2025	50.49	48.85	48.85	50.49	48.59	3.06M
December 05, 2025	49.51	50.23	50.23	50.78	49.16	1.77M
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

Academy Sports and Outdoors, Inc. (ASO) NASDAQ