Academy Sports Outdoors Inc (ASO) Historical Stock Data

54.93 ↑0.81 (1.50%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ASO is up 0.48% 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
2025-12-18	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
2025-11-07	46.06	45.77	↓$0.29 (-0.63%)	45.20	46.50	1.94M
2025-11-06	46.64	46.05	↓$0.59 (-1.27%)	45.17	46.86	0.96M