Academy Sports and Outdoo... (ASO)
NASDAQ: ASO
· Real-Time Price · USD
54.84
-0.31 (-0.56%)
At close: Aug 14, 2025, 3:59 PM
54.81
-0.05%
Pre-market: Aug 15, 2025, 08:45 AM EDT
ASO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 53.56 | 55.01 | 52.94 | 54.81 | 54.81 | -0.62% | 1,201,036 |
| 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 |
| Aug 7, 2025 | 52.03 | 52.13 | 49.78 | 50.20 | 50.20 | -2.92% | 913,610 |
| Aug 6, 2025 | 50.88 | 52.12 | 50.88 | 51.71 | 51.71 | 1.63% | 671,902 |
| Aug 5, 2025 | 51.48 | 52.27 | 50.54 | 50.88 | 50.88 | -1.26% | 1,047,600 |
| Aug 4, 2025 | 50.82 | 51.90 | 49.70 | 51.53 | 51.53 | 4.59% | 2,016,912 |
| Aug 1, 2025 | 50.18 | 50.18 | 48.54 | 49.27 | 49.27 | -2.99% | 1,453,321 |
| Jul 31, 2025 | 52.03 | 52.09 | 50.47 | 50.79 | 50.79 | -2.72% | 1,958,141 |
| Jul 30, 2025 | 54.10 | 54.10 | 51.95 | 52.21 | 52.21 | -3.06% | 1,528,000 |
| Jul 29, 2025 | 56.08 | 56.26 | 53.83 | 53.86 | 53.86 | -3.65% | 1,367,929 |
| Jul 28, 2025 | 55.84 | 56.49 | 55.12 | 55.90 | 55.90 | 0.76% | 1,367,665 |
| Jul 25, 2025 | 56.28 | 56.76 | 54.72 | 55.48 | 55.48 | -0.39% | 1,072,100 |
| Jul 24, 2025 | 56.48 | 57.06 | 55.19 | 55.70 | 55.70 | -2.06% | 1,014,021 |
| Jul 23, 2025 | 56.60 | 57.04 | 55.84 | 56.87 | 56.87 | 1.35% | 1,083,852 |
| Jul 22, 2025 | 54.23 | 56.30 | 54.23 | 56.11 | 56.11 | 4.00% | 2,171,000 |
| Jul 21, 2025 | 54.34 | 54.68 | 53.50 | 53.95 | 53.95 | -0.31% | 1,696,056 |
| Jul 18, 2025 | 55.02 | 55.50 | 53.79 | 54.12 | 54.12 | -0.26% | 1,478,486 |