Academy Sports Outdoors Inc (ASO) Historical Stock Data
50.23 ↑0.94 (1.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASO is up 0.12% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 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 |
| 2025-11-05 | 46.20 | 47.24 | ↑$1.04 (2.25%) | 45.72 | 48.55 | 1.63M |
| 2025-11-04 | 45.99 | 46.01 | ↑$0.02 (0.04%) | 45.96 | 46.74 | 1.32M |
| 2025-11-03 | 47.65 | 47.15 | ↓$0.50 (-1.05%) | 46.70 | 47.88 | 1.44M |
| 2025-10-31 | 46.54 | 47.89 | ↑$1.35 (2.90%) | 46.15 | 47.92 | 1.91M |
| 2025-10-30 | 48.76 | 46.86 | ↓$1.90 (-3.90%) | 46.59 | 48.76 | 2.45M |
| 2025-10-29 | 50.08 | 48.84 | ↓$1.24 (-2.48%) | 48.24 | 50.96 | 1.28M |
| 2025-10-28 | 49.60 | 50.14 | ↑$0.54 (1.09%) | 49.20 | 51.55 | 1.64M |
| 2025-10-27 | 48.92 | 49.48 | ↑$0.56 (1.14%) | 48.62 | 50.42 | 2.19M |
| 2025-10-24 | 49.47 | 47.70 | ↓$1.77 (-3.58%) | 47.67 | 49.84 | 1.58M |
Create an account or log in to view more rows.
$ASO rubbish
$ASO wow
$ASO this is just going to go up forever
$ASO Take it Bears !
$ASO I’m selling y’all have fun bag holding
$ASO Bears get cremated today
$ASO looking good today??
$ASO When in doubt...
$ASO whats the news????
$ASO I’m not saying you guys are a bunch of whores
but I’m also not not saying it