Academy Sports and Outdoo... (ASO)
NASDAQ: ASO
· Real-Time Price · USD
50.86
0.82 (1.64%)
At close: Sep 05, 2025, 3:59 PM
51.00
0.28%
After-hours: Sep 05, 2025, 05:36 PM EDT
ASO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 50.33 | 51.23 | 49.95 | 50.86 | 50.86 | 1.64% | 1,359,710 |
| Sep 4, 2025 | 49.88 | 50.35 | 48.59 | 50.04 | 50.04 | 0.60% | 1,684,377 |
| Sep 3, 2025 | 49.07 | 50.64 | 49.07 | 49.74 | 49.74 | 0.48% | 2,208,600 |
| Sep 2, 2025 | 51.50 | 52.40 | 48.55 | 49.50 | 49.50 | -7.56% | 4,500,130 |
| Aug 29, 2025 | 53.66 | 53.83 | 52.05 | 53.55 | 53.55 | -0.20% | 2,505,800 |
| Aug 28, 2025 | 56.37 | 57.43 | 53.51 | 53.66 | 53.66 | -4.74% | 2,516,600 |
| Aug 27, 2025 | 53.82 | 56.37 | 53.76 | 56.33 | 56.33 | 4.82% | 2,197,800 |
| Aug 26, 2025 | 53.85 | 54.76 | 53.37 | 53.74 | 53.74 | -0.20% | 1,419,500 |
| Aug 25, 2025 | 53.59 | 54.06 | 52.76 | 53.85 | 53.85 | -0.19% | 1,177,600 |
| Aug 22, 2025 | 52.00 | 54.59 | 51.42 | 53.95 | 53.95 | 4.55% | 1,098,812 |
| Aug 21, 2025 | 50.67 | 51.92 | 50.58 | 51.60 | 51.60 | 0.76% | 870,978 |
| Aug 20, 2025 | 51.91 | 52.49 | 51.09 | 51.21 | 51.21 | -2.64% | 1,129,700 |
| Aug 19, 2025 | 53.74 | 55.29 | 52.11 | 52.60 | 52.60 | -2.25% | 1,491,500 |
| Aug 18, 2025 | 54.02 | 54.72 | 53.51 | 53.81 | 53.81 | -0.39% | 1,002,300 |
| Aug 15, 2025 | 54.74 | 54.74 | 53.76 | 54.02 | 54.02 | -1.44% | 837,424 |
| Aug 14, 2025 | 53.56 | 55.01 | 52.94 | 54.81 | 54.81 | -0.62% | 1,201,067 |
| Aug 13, 2025 | 52.30 | 55.82 | 52.29 | 55.15 | 55.15 | 6.02% | 2,142,100 |
| Aug 12, 2025 | 50.66 | 52.87 | 50.66 | 52.02 | 52.02 | 4.06% | 1,166,013 |
| Aug 11, 2025 | 50.24 | 50.52 | 49.58 | 49.99 | 49.99 | 0.73% | 1,205,100 |
| Aug 8, 2025 | 50.26 | 50.39 | 48.96 | 49.63 | 49.63 | -1.14% | 816,264 |