Academy Sports and Outdoors, Inc. (ASO) NASDAQ

49.31

-1.405(-2.77%)

Updated at September 30 01:36PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	48.6	48.21	48.08	48.86	47.54	1.43M
September 09, 2025	50.55	48.76	48.76	50.68	48.35	1.75M
September 08, 2025	51	50.47	50.47	51.01	50.09	1.15M
September 05, 2025	50.33	50.86	50.86	51.23	49.95	1.36M
September 04, 2025	49.88	50.04	50.04	50.35	48.59	1.68M
September 03, 2025	49.07	49.74	49.74	50.64	49.07	2.21M
September 02, 2025	51.5	49.5	49.5	52.4	48.55	4.5M
August 29, 2025	53.66	53.55	53.55	53.83	52.05	2.51M
August 28, 2025	56.37	53.66	53.66	57.43	53.51	2.52M
August 27, 2025	53.82	56.33	56.33	56.37	53.76	2.2M
August 26, 2025	53.85	53.74	53.74	54.76	53.37	1.42M
August 25, 2025	53.59	53.85	53.85	54.06	52.76	1.18M
August 22, 2025	52	53.95	53.95	54.59	51.42	1.1M
August 21, 2025	50.67	51.6	51.6	51.92	50.58	870,978
August 20, 2025	51.91	51.21	51.21	52.49	51.09	1.13M
August 19, 2025	53.74	52.6	52.6	55.29	52.11	1.49M
August 18, 2025	54.02	53.81	53.81	54.72	53.51	1M
August 15, 2025	54.74	54.02	54.02	54.74	53.76	837,424
August 14, 2025	53.56	54.81	54.81	55.01	52.94	1.2M
August 13, 2025	52.3	55.15	55.15	55.82	52.29	2.14M
August 12, 2025	50.66	52.02	52.02	52.87	50.66	1.17M
August 11, 2025	50.24	49.99	49.99	50.52	49.58	1.21M
August 08, 2025	50.26	49.63	49.63	50.39	48.96	816,264
August 07, 2025	52.03	50.2	50.2	52.13	49.78	913,610
August 06, 2025	50.88	51.71	51.71	52.12	50.88	671,902
August 05, 2025	51.48	50.88	50.88	52.27	50.54	1.05M
August 04, 2025	50.82	51.53	51.53	51.9	49.7	2.02M
August 01, 2025	50.18	49.27	49.27	50.18	48.54	1.45M
July 31, 2025	52.03	50.79	50.79	52.09	50.47	1.96M
July 30, 2025	54.1	52.21	52.21	54.1	51.95	1.53M
July 29, 2025	56.08	53.86	53.86	56.26	53.83	1.37M
July 28, 2025	55.84	55.9	55.9	56.49	55.12	1.37M
July 25, 2025	56.28	55.48	55.48	56.76	54.72	1.07M
July 24, 2025	56.48	55.7	55.7	57.06	55.19	1.01M
July 23, 2025	56.6	56.87	56.87	57.04	55.84	1.08M
July 22, 2025	54.23	56.11	56.11	56.3	54.23	2.17M
July 21, 2025	54.34	53.95	53.95	54.68	53.5	1.7M
July 18, 2025	55.02	54.12	54.12	55.5	53.79	1.48M
July 17, 2025	52.1	54.26	54.26	54.43	52.09	1.61M
July 16, 2025	51.78	52.02	52.02	52.68	50.81	1.52M
July 15, 2025	51.53	51.31	51.31	52.95	51.01	1.65M
July 14, 2025	50.03	51.11	51.11	51.22	49.51	1.39M
July 11, 2025	51.09	50.66	50.66	51.42	50.25	971,000
July 10, 2025	50.39	51.88	51.88	52.47	49.94	1.85M
July 09, 2025	49.03	50.19	50.19	50.33	49.03	1.45M
July 08, 2025	48	49.16	49.16	49.34	47.53	1.54M
July 07, 2025	47	47.8	47.8	47.82	46.78	1.24M