Academy Sports and Outdoors, Inc. (ASO) NASDAQ

51.38

-1.21(-2.30%)

Updated at June 02 04:00PM

Currency In USD

ASO Historical Return

If you invested $1000 in Academy Sports and Outdoors, Inc. (ASO) since IPO date, it would be worth $4,116.9 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,442.81, while $1000 invested 1 year ago would be worth $1,291.03. This corresponds to total returns of 311.69%, 44.28%, 29.1%, respectively, with annualized returns of 28.36%, 7.6%, 29.1%.

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
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
May 04, 2026	53.25	51.77	51.77	53.52	51.54	1.16M
May 01, 2026	54.76	53.83	53.83	55.1	53.71	942,363
April 30, 2026	53.76	54.84	54.84	55.36	53.53	1.06M
April 29, 2026	54.02	53.38	53.38	55.02	53.13	1.39M
April 28, 2026	56.61	54.39	54.39	57.13	53.88	1.23M
April 27, 2026	57.1	56.52	56.52	57.7	56.26	968,479
April 24, 2026	56.67	57.19	57.19	57.24	55.07	1.05M
April 23, 2026	58.22	56.77	56.77	58.47	56.38	782,909
April 22, 2026	58.78	58.24	58.24	58.94	57.55	862,828
April 21, 2026	58.02	58.07	58.07	58.67	57.42	937,630
April 20, 2026	57.46	58.02	58.02	58.46	56.51	1.09M
April 17, 2026	57.99	58.63	58.63	60.77	57.99	1.46M
April 16, 2026	58.99	57.99	57.99	60.66	57.83	1.14M
April 15, 2026	58.1	59.09	59.09	59.59	57.9	812,760
April 14, 2026	57.31	58.53	58.53	58.96	57.31	1.02M
April 13, 2026	56.26	57.14	57.14	57.57	55.93	1.03M
April 10, 2026	55.48	56.37	56.37	56.56	54.92	1.2M
April 09, 2026	55.84	55.68	55.68	56.36	53.96	1.96M
April 08, 2026	59.06	56.2	56.2	59.87	55.11	2.37M
April 07, 2026	58.55	57.18	57.18	59.33	54.08	1.79M
April 06, 2026	57.43	59.07	59.07	59.16	56.84	1.8M
April 02, 2026	56.82	57.35	57.35	57.8	55.52	1.43M
April 01, 2026	57.67	57.69	57.69	58.27	56.15	1.97M
March 31, 2026	54.46	56.45	56.45	57.09	54.46	1.13M
March 30, 2026	54.47	54.27	54.27	54.74	53.43	1.38M
March 27, 2026	53.5	53.51	53.51	54.78	52.92	1.85M
March 26, 2026	52.71	53.5	53.5	54.91	52.56	1.34M
March 25, 2026	53.79	53.33	53.33	54.25	52.36	1.35M
March 24, 2026	51.86	53.54	53.54	53.98	51.71	1.11M
March 23, 2026	53.96	52.66	52.66	54.29	52.54	1.3M
March 20, 2026	52.98	51.98	51.98	53.31	51.2	1.87M
March 19, 2026	50.91	53.07	52.92	53.25	50.54	2.25M
March 18, 2026	50.3	50.75	50.61	52.38	50.04	2.73M
March 17, 2026	53.99	49.9	49.76	54.85	49.58	5M
March 16, 2026	57.21	56.51	56.35	57.65	56.31	2.6M
March 13, 2026	55.87	56.34	56.18	56.43	54.96	1.29M
March 12, 2026	57.1	55.5	55.34	57.59	55.37	2.13M
March 11, 2026	59.58	57.81	57.65	60.25	57.8	1.58M
March 10, 2026	58.44	59.96	59.79	61.82	58.44	1.7M
March 09, 2026	59.35	59.26	59.09	60.02	57.77	1.95M