Academy Sports and Outdoors, Inc. - Common Stock (ASO)

Last Price49.96

Change+0.40 (0.81%)

NASDAQ · Last Trade: Jan 1st, 11:59 AM EST

Historical Prices For Academy Sports and Outdoors, Inc. - Common Stock (ASO)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	49.60	50.26	49.30	49.96	970,663	49.96
12/30/2025	50.13	50.69	49.36	49.56	1,423,063	49.56
12/29/2025	50.69	51.49	50.02	50.12	2,086,907	50.12
12/26/2025	50.83	51.64	50.28	50.90	1,285,342	50.90
12/24/2025	50.11	51.23	50.03	51.05	937,137	51.05
12/23/2025	51.88	51.88	49.90	50.06	2,395,190	50.06
12/22/2025	53.57	54.02	51.15	51.88	1,950,165	51.88
12/19/2025	54.80	54.91	53.37	53.70	2,688,797	53.70
12/18/2025	54.89	55.52	54.40	54.93	1,262,937	54.93
12/17/2025	53.67	54.55	53.15	54.12	998,692	53.99
12/16/2025	54.33	54.61	53.29	53.67	1,619,752	53.54
12/15/2025	55.12	55.93	54.42	54.76	1,547,090	54.63
12/12/2025	56.52	56.95	54.59	55.50	2,293,778	55.37
12/11/2025	54.93	56.74	54.58	56.35	2,294,905	56.21
12/10/2025	53.32	55.32	52.82	55.00	2,452,245	54.87
12/09/2025	49.32	53.38	48.27	53.07	4,086,444	52.94
12/08/2025	50.49	50.49	48.59	48.85	3,062,543	48.73
12/05/2025	49.51	50.78	49.16	50.23	1,769,779	50.11
12/04/2025	50.04	50.46	48.85	49.29	1,120,072	49.17
12/03/2025	48.43	50.55	48.11	49.98	1,704,851	49.85
12/02/2025	49.58	49.66	47.88	48.26	1,520,391	48.14
12/01/2025	48.13	50.02	47.83	49.37	1,678,995	49.25
11/28/2025	48.41	48.83	48.03	48.25	741,329	48.13
11/26/2025	46.52	49.80	46.40	48.22	2,420,323	48.10
11/25/2025	44.79	47.59	44.67	46.57	2,321,861	46.46
11/24/2025	44.16	45.43	43.63	45.16	2,603,718	45.05
11/21/2025	41.80	44.94	41.80	44.20	1,471,590	44.09
11/20/2025	42.75	43.37	41.53	41.73	1,172,681	41.63
11/19/2025	42.46	42.80	41.75	42.28	1,171,624	42.18
11/18/2025	42.25	42.96	41.29	42.46	2,145,036	42.36
11/17/2025	44.54	44.99	43.07	43.16	1,950,320	43.06
11/14/2025	43.73	44.89	43.73	44.72	977,785	44.61
11/13/2025	45.23	45.86	44.24	44.74	998,979	44.63
11/12/2025	44.43	45.69	44.42	44.91	1,112,153	44.80
11/11/2025	44.75	45.39	43.95	44.00	1,079,377	43.89
11/10/2025	47.00	47.00	44.66	44.85	1,928,708	44.74
11/07/2025	46.06	46.50	45.20	45.77	1,939,551	45.66
11/06/2025	46.64	46.85	45.17	46.05	962,760	45.94
11/05/2025	46.20	48.55	45.72	47.24	1,627,765	47.13
11/04/2025	45.99	46.74	45.96	46.01	1,319,563	45.90
11/03/2025	47.65	47.88	46.70	47.15	1,441,151	47.04
10/31/2025	46.54	47.92	46.15	47.89	1,905,316	47.77
10/30/2025	48.76	48.76	46.59	46.86	2,454,859	46.75
10/29/2025	50.08	50.96	48.23	48.84	1,279,297	48.72
10/28/2025	49.60	51.55	49.20	50.14	1,662,090	50.02
10/27/2025	48.92	50.42	48.62	49.48	2,193,760	49.36
10/24/2025	49.47	49.84	47.67	47.70	1,575,423	47.59
10/23/2025	48.41	49.91	48.07	48.92	1,716,150	48.80
10/22/2025	50.55	50.94	48.78	48.83	1,902,783	48.71
10/21/2025	50.49	51.79	50.04	50.47	1,768,610	50.35
10/20/2025	52.19	52.25	50.40	50.56	1,361,677	50.44
10/17/2025	51.74	52.47	50.49	51.54	1,961,767	51.42
10/16/2025	53.99	54.20	51.64	52.71	1,250,344	52.58
10/15/2025	54.45	55.15	53.75	54.43	975,235	54.30
10/14/2025	52.55	54.69	52.47	54.28	1,151,381	54.15
10/13/2025	50.65	53.63	50.65	52.87	2,691,362	52.74
10/10/2025	52.81	52.81	49.05	49.38	1,651,950	49.26
10/09/2025	52.55	53.08	51.26	52.60	1,663,114	52.47
10/08/2025	53.25	53.45	52.15	52.48	1,625,109	52.35
10/07/2025	53.99	54.45	52.28	52.94	1,859,683	52.81
10/06/2025	53.42	54.13	52.01	54.06	1,638,146	53.93
10/03/2025	53.49	54.11	52.92	53.85	2,275,704	53.72
10/02/2025	52.09	53.01	51.85	52.97	1,468,078	52.84
10/01/2025	49.76	52.78	49.51	52.29	2,583,446	52.16