Academy Sports and Outdoo... (ASO)
36.82
-0.43 (-1.15%)
At close: Apr 15, 2025, 3:59 PM
36.27
-1.48%
After-hours: Apr 15, 2025, 07:55 PM EDT
Academy Sports and Outdoors Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 37.61 | 37.61 | 37.89 | 37.89 | 36.21 | 36.21 | 37.25 | 37.25 | 1.86% | 1,526,011 |
| Apr 11, 2025 | 37.42 | 37.42 | 37.82 | 37.82 | 34.77 | 34.77 | 36.57 | 36.57 | -3.05% | 1,923,200 |
| Apr 10, 2025 | 38.63 | 38.63 | 39.66 | 39.66 | 36.83 | 36.83 | 37.72 | 37.72 | -5.49% | 1,590,047 |
| Apr 9, 2025 | 33.84 | 33.84 | 40.90 | 40.90 | 33.34 | 33.34 | 39.91 | 39.91 | 17.04% | 3,596,311 |
| Apr 8, 2025 | 38.06 | 38.06 | 38.63 | 38.63 | 33.79 | 33.79 | 34.10 | 34.10 | -6.29% | 2,808,708 |
| Apr 7, 2025 | 35.20 | 35.20 | 38.53 | 38.53 | 34.08 | 34.08 | 36.39 | 36.39 | -3.22% | 3,692,722 |
| Apr 4, 2025 | 37.25 | 37.25 | 39.47 | 39.47 | 35.64 | 35.64 | 37.60 | 37.60 | -4.08% | 4,163,849 |
| Apr 3, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 38.88 | 38.88 | 39.20 | 39.20 | -17.70% | 3,665,403 |
| Apr 2, 2025 | 45.77 | 45.77 | 47.90 | 47.90 | 45.61 | 45.61 | 47.63 | 47.63 | 2.21% | 1,178,300 |
| Apr 1, 2025 | 45.65 | 45.65 | 47.03 | 47.03 | 45.61 | 45.61 | 46.60 | 46.60 | 2.17% | 1,430,200 |
| Mar 31, 2025 | 45.05 | 45.05 | 45.98 | 45.98 | 44.13 | 44.13 | 45.61 | 45.61 | -1.00% | 2,221,997 |
| Mar 28, 2025 | 47.85 | 47.85 | 47.97 | 47.97 | 45.60 | 45.60 | 46.07 | 46.07 | -4.60% | 1,475,210 |
| Mar 27, 2025 | 48.79 | 48.79 | 49.25 | 49.25 | 47.99 | 47.99 | 48.29 | 48.29 | -1.41% | 1,257,700 |
| Mar 26, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 48.41 | 48.41 | 48.98 | 48.98 | -2.10% | 1,454,547 |
| Mar 25, 2025 | 49.57 | 49.57 | 50.58 | 50.58 | 49.35 | 49.35 | 50.03 | 50.03 | 0.52% | 2,066,900 |
| Mar 24, 2025 | 48.30 | 48.17 | 49.87 | 49.74 | 47.48 | 47.36 | 49.77 | 49.64 | 5.38% | 1,749,408 |
| Mar 21, 2025 | 47.03 | 46.91 | 48.30 | 48.18 | 46.24 | 46.12 | 47.23 | 47.11 | -0.40% | 4,851,443 |
| Mar 20, 2025 | 47.92 | 47.80 | 48.85 | 48.73 | 46.13 | 46.01 | 47.42 | 47.30 | -0.32% | 3,999,702 |
| Mar 19, 2025 | 46.83 | 46.71 | 47.63 | 47.51 | 46.63 | 46.51 | 47.57 | 47.45 | 2.54% | 2,694,500 |
| Mar 18, 2025 | 46.38 | 46.26 | 46.97 | 46.85 | 45.74 | 45.62 | 46.39 | 46.27 | -0.71% | 1,657,300 |
| Mar 17, 2025 | 44.77 | 44.66 | 46.77 | 46.65 | 44.77 | 44.66 | 46.72 | 46.60 | 3.59% | 1,806,134 |
| Mar 14, 2025 | 44.31 | 44.19 | 45.24 | 45.12 | 43.95 | 43.83 | 45.10 | 44.98 | 2.92% | 1,463,030 |
| Mar 13, 2025 | 45.03 | 44.92 | 45.57 | 45.46 | 43.16 | 43.05 | 43.82 | 43.71 | -2.34% | 1,966,661 |
| Mar 12, 2025 | 46.86 | 46.73 | 47.17 | 47.04 | 44.50 | 44.38 | 44.87 | 44.75 | -4.08% | 2,196,110 |
| Mar 11, 2025 | 50.22 | 50.09 | 50.67 | 50.54 | 46.55 | 46.43 | 46.78 | 46.66 | -7.48% | 1,982,705 |
| Mar 10, 2025 | 49.06 | 48.93 | 51.27 | 51.14 | 48.63 | 48.50 | 50.56 | 50.43 | 2.68% | 2,927,371 |
| Mar 7, 2025 | 49.32 | 49.19 | 49.41 | 49.28 | 47.66 | 47.53 | 49.24 | 49.11 | 0.92% | 1,840,600 |
| Mar 6, 2025 | 47.38 | 47.25 | 49.48 | 49.35 | 47.19 | 47.06 | 48.79 | 48.66 | 1.65% | 2,252,259 |
| Mar 5, 2025 | 47.58 | 47.45 | 48.21 | 48.08 | 46.99 | 46.86 | 48.00 | 47.87 | 1.42% | 1,555,900 |
| Mar 4, 2025 | 47.49 | 47.37 | 48.22 | 48.10 | 46.29 | 46.17 | 47.33 | 47.21 | -2.49% | 2,204,600 |
| Mar 3, 2025 | 49.71 | 49.58 | 51.31 | 51.17 | 47.99 | 47.86 | 48.54 | 48.41 | -2.12% | 1,737,175 |
| Feb 28, 2025 | 49.82 | 49.69 | 50.72 | 50.59 | 48.61 | 48.48 | 49.59 | 49.46 | -0.66% | 2,042,000 |
| Feb 27, 2025 | 50.35 | 50.22 | 50.77 | 50.64 | 49.71 | 49.58 | 49.92 | 49.79 | -1.65% | 894,113 |
| Feb 26, 2025 | 51.71 | 51.58 | 52.24 | 52.11 | 50.58 | 50.45 | 50.76 | 50.63 | -0.80% | 1,092,314 |
| Feb 25, 2025 | 50.57 | 50.44 | 52.35 | 52.22 | 50.57 | 50.44 | 51.17 | 51.04 | 1.19% | 1,652,502 |
| Feb 24, 2025 | 51.47 | 51.34 | 51.89 | 51.76 | 49.96 | 49.83 | 50.57 | 50.44 | -0.53% | 1,629,900 |
| Feb 21, 2025 | 52.26 | 52.13 | 52.26 | 52.13 | 50.44 | 50.31 | 50.84 | 50.71 | -1.30% | 1,278,200 |
| Feb 20, 2025 | 51.29 | 51.16 | 52.00 | 51.87 | 50.90 | 50.77 | 51.51 | 51.38 | 0.06% | 937,184 |
| Feb 19, 2025 | 51.93 | 51.80 | 51.99 | 51.86 | 50.91 | 50.78 | 51.48 | 51.35 | -2.30% | 1,225,319 |
| Feb 18, 2025 | 53.59 | 53.45 | 53.97 | 53.83 | 51.44 | 51.30 | 52.69 | 52.55 | -1.62% | 1,310,000 |
| Feb 14, 2025 | 54.09 | 53.95 | 54.46 | 54.32 | 53.42 | 53.28 | 53.56 | 53.42 | -0.11% | 888,430 |
| Feb 13, 2025 | 53.00 | 52.86 | 54.20 | 54.06 | 52.78 | 52.64 | 53.62 | 53.48 | 1.88% | 901,401 |
| Feb 12, 2025 | 52.46 | 52.32 | 52.89 | 52.75 | 51.13 | 50.99 | 52.63 | 52.49 | -0.81% | 1,065,622 |
| Feb 11, 2025 | 52.33 | 52.19 | 54.79 | 54.65 | 52.21 | 52.07 | 53.06 | 52.92 | 0.38% | 1,833,334 |
| Feb 10, 2025 | 50.85 | 50.72 | 53.02 | 52.88 | 50.45 | 50.32 | 52.86 | 52.72 | 4.76% | 2,238,301 |
| Feb 7, 2025 | 51.64 | 51.51 | 52.69 | 52.55 | 50.14 | 50.01 | 50.46 | 50.33 | -2.77% | 1,164,656 |
| Feb 6, 2025 | 52.27 | 52.13 | 52.85 | 52.71 | 51.78 | 51.64 | 51.90 | 51.76 | -0.15% | 963,855 |
| Feb 5, 2025 | 51.36 | 51.22 | 52.03 | 51.89 | 51.00 | 50.86 | 51.98 | 51.84 | 1.50% | 900,500 |
| Feb 4, 2025 | 50.91 | 50.78 | 51.93 | 51.80 | 50.65 | 50.52 | 51.21 | 51.08 | 0.55% | 1,064,900 |
| Feb 3, 2025 | 50.84 | 50.71 | 51.29 | 51.16 | 49.53 | 49.40 | 50.93 | 50.80 | -2.64% | 1,818,998 |