Academy Sports Outdoors Inc (ASO) Historical Stock Data
51.88 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASO is up 0.37% a day on average. There have been 15 days where Academy Sports Outdoors Inc closed green and 15 days where ASO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 53.57 | 51.88 | ↓$1.69 (-3.15%) | 51.15 | 54.02 | 1.95M |
| 2025-12-19 | 54.80 | 53.70 | ↓$1.10 (-2.01%) | 53.37 | 54.91 | 2.69M |
| 2025-12-18 | 54.89 | 54.93 | ↑$0.04 (0.07%) | 54.40 | 55.53 | 1.26M |
| 2025-12-17 | 53.67 | 54.12 | ↑$0.45 (0.84%) | 53.15 | 54.55 | 1M |
| 2025-12-16 | 54.33 | 53.67 | ↓$0.66 (-1.21%) | 53.29 | 54.61 | 1.62M |
| 2025-12-15 | 55.12 | 54.76 | ↓$0.36 (-0.65%) | 54.42 | 55.93 | 1.55M |
| 2025-12-12 | 56.52 | 55.50 | ↓$1.02 (-1.80%) | 54.59 | 56.95 | 2.29M |
| 2025-12-11 | 54.93 | 56.35 | ↑$1.42 (2.59%) | 54.58 | 56.74 | 2.29M |
| 2025-12-10 | 53.32 | 55.00 | ↑$1.68 (3.15%) | 52.82 | 55.32 | 2.45M |
| 2025-12-09 | 49.32 | 53.07 | ↑$3.75 (7.60%) | 48.27 | 53.44 | 4.09M |
| 2025-12-08 | 50.49 | 48.85 | ↓$1.64 (-3.25%) | 48.59 | 50.49 | 3.06M |
| 2025-12-05 | 49.51 | 50.23 | ↑$0.72 (1.45%) | 49.16 | 50.78 | 1.77M |
| 2025-12-04 | 50.04 | 49.29 | ↓$0.75 (-1.50%) | 48.85 | 50.46 | 1.12M |
| 2025-12-03 | 48.43 | 49.98 | ↑$1.55 (3.19%) | 48.11 | 50.55 | 1.71M |
| 2025-12-02 | 49.58 | 48.26 | ↓$1.32 (-2.66%) | 47.88 | 49.66 | 1.52M |
| 2025-12-01 | 48.13 | 49.37 | ↑$1.24 (2.58%) | 47.83 | 50.02 | 1.68M |
| 2025-11-28 | 48.41 | 48.25 | ↓$0.16 (-0.33%) | 48.03 | 48.83 | 741.33K |
| 2025-11-26 | 46.52 | 48.22 | ↑$1.70 (3.65%) | 46.40 | 49.80 | 2.42M |
| 2025-11-25 | 44.79 | 46.57 | ↑$1.78 (3.97%) | 44.67 | 47.60 | 2.32M |
| 2025-11-24 | 44.16 | 45.16 | ↑$1.00 (2.26%) | 43.63 | 45.43 | 2.63M |
| 2025-11-21 | 41.80 | 44.20 | ↑$2.40 (5.74%) | 41.80 | 44.94 | 1.47M |
| 2025-11-20 | 42.75 | 41.73 | ↓$1.02 (-2.39%) | 41.53 | 43.37 | 1.17M |
| 2025-11-19 | 42.46 | 42.28 | ↓$0.18 (-0.42%) | 41.75 | 42.80 | 1.17M |
| 2025-11-18 | 42.25 | 42.46 | ↑$0.21 (0.50%) | 41.29 | 42.96 | 2.15M |
| 2025-11-17 | 44.54 | 43.16 | ↓$1.38 (-3.10%) | 43.07 | 44.99 | 1.95M |
| 2025-11-14 | 43.73 | 44.72 | ↑$0.99 (2.26%) | 43.73 | 44.89 | 0.98M |
| 2025-11-13 | 45.23 | 44.74 | ↓$0.49 (-1.08%) | 44.24 | 45.86 | 1M |
| 2025-11-12 | 44.43 | 44.91 | ↑$0.48 (1.08%) | 44.42 | 45.69 | 1.11M |
| 2025-11-11 | 44.75 | 44.00 | ↓$0.75 (-1.68%) | 43.95 | 45.39 | 1.08M |
| 2025-11-10 | 47.00 | 44.85 | ↓$2.15 (-4.57%) | 44.66 | 47.00 | 1.93M |
Create an account or log in to view more rows.
$ASO getting this mare ready to run today
$ASO longer we hold
more pressure on the shorts
$ASO Futes looking great
$ASO Holding.
$ASO nice day!
$ASO Bears get cremated today
$ASO lol who sold
$ASO im in.
$ASO used to this fuckery!! Not leaving no chance !
$ASO unstoppable up wow