Academy Sports and Outdoors(ASO)
$67.29-2.03 (-2.93%)
ASO
Academy Sports and Outdoors historical prices
$67.29
At close:-2.03 (-2.93%)
Want to see ASO full AI Analyst Report?
Academy Sports and Outdoors (ASO) Historical Prices
941 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 69.63 | 69.63 | 66.96 | 67.29 | 67.29 | -2.93% | 1,194,824 | 0.68 |
| Nov 11, 2026 | 69.76 | 70.41 | 68.93 | 69.32 | 69.32 | -1.52% | 924,365 | 0.52 |
| Nov 10, 2026 | 68.64 | 70.61 | 67.81 | 70.39 | 70.39 | +4.65% | 1,296,983 | 0.73 |
| Nov 09, 2026 | 68.69 | 71.29 | 67.47 | 71.18 | 71.18 | +5.82% | 3,576,844 | 2.06 |
| Nov 06, 2026 | 66.17 | 69.12 | 65.83 | 67.27 | 67.27 | -0.80% | 1,458,230 | 0.84 |
| Nov 05, 2026 | 68.42 | 69.62 | 66.84 | 67.81 | 67.81 | +0.18% | 1,543,473 | 0.90 |
| Nov 04, 2026 | 63.44 | 67.76 | 63.11 | 67.69 | 67.69 | +11.22% | 2,390,412 | 1.41 |
| Nov 03, 2026 | 62.22 | 62.57 | 60.74 | 60.86 | 60.86 | -1.58% | 936,148 | 0.55 |
| Nov 02, 2026 | 59.30 | 62.51 | 59.30 | 61.84 | 61.84 | +4.46% | 1,416,668 | 0.84 |
| Oct 30, 2026 | 60.86 | 61.18 | 58.66 | 59.20 | 59.20 | -1.91% | 920,441 | 0.55 |
| Oct 29, 2026 | 59.36 | 60.58 | 59.33 | 60.35 | 60.35 | +2.92% | 1,222,210 | 0.73 |
| Oct 28, 2026 | 59.78 | 59.78 | 58.28 | 58.64 | 58.64 | -1.16% | 740,393 | 0.44 |
| Oct 27, 2026 | 59.69 | 59.86 | 58.47 | 59.33 | 59.33 | -0.47% | 943,146 | 0.56 |
| Oct 26, 2026 | 60.12 | 61.38 | 59.09 | 59.61 | 59.61 | -1.19% | 1,683,999 | 1.00 |
| Oct 23, 2026 | 60.97 | 61.07 | 59.74 | 60.33 | 60.33 | -2.35% | 826,729 | 0.49 |
| Oct 22, 2026 | 59.39 | 61.92 | 59.20 | 61.78 | 61.78 | +3.69% | 1,682,258 | 0.99 |
| Oct 21, 2026 | 59.59 | 60.43 | 59.01 | 59.58 | 59.58 | -0.12% | 1,133,991 | 0.67 |
| Oct 20, 2026 | 58.04 | 59.92 | 58.04 | 59.65 | 59.65 | +2.42% | 1,345,883 | 0.80 |
| Oct 19, 2026 | 58.50 | 59.11 | 57.55 | 58.24 | 58.24 | -0.67% | 1,037,194 | 0.62 |
| Oct 16, 2026 | 59.00 | 60.47 | 58.38 | 58.63 | 58.63 | +0.27% | 1,390,150 | 0.83 |
| Oct 15, 2026 | 55.95 | 58.50 | 55.95 | 58.47 | 58.47 | +4.84% | 1,738,170 | 1.05 |
| Oct 14, 2026 | 54.26 | 55.84 | 53.91 | 55.77 | 55.77 | +1.58% | 1,551,513 | 0.94 |
| Oct 13, 2026 | 54.56 | 55.36 | 53.86 | 54.90 | 54.90 | +2.06% | 1,418,208 | 0.86 |
| Oct 12, 2026 | 52.83 | 54.26 | 52.28 | 53.79 | 53.79 | +0.56% | 2,056,519 | 1.25 |
| Oct 09, 2026 | 52.48 | 53.68 | 52.24 | 53.49 | 53.49 | +1.38% | 1,432,045 | 0.87 |
| Oct 08, 2026 | 52.20 | 54.13 | 51.52 | 52.76 | 52.76 | +0.27% | 1,305,686 | 0.79 |
| Oct 07, 2026 | 51.48 | 53.09 | 51.48 | 52.62 | 52.62 | +0.59% | 1,542,070 | 0.94 |
| Oct 06, 2026 | 51.95 | 52.71 | 51.21 | 52.31 | 52.31 | +0.63% | 1,640,958 | 1.00 |
| Oct 05, 2026 | 48.91 | 52.40 | 48.59 | 51.98 | 51.98 | +6.67% | 2,657,017 | 1.63 |
| Oct 02, 2026 | 48.87 | 49.69 | 47.97 | 48.73 | 48.73 | +1.84% | 1,432,644 | 0.88 |
| Oct 01, 2026 | 47.61 | 48.74 | 47.52 | 47.85 | 47.85 | -0.50% | 903,851 | 0.55 |
| Sep 30, 2026 | 48.39 | 48.61 | 47.50 | 48.09 | 48.09 | +0.42% | 1,293,267 | 0.80 |
| Sep 29, 2026 | 48.79 | 49.07 | 47.75 | 47.89 | 47.89 | -1.48% | 1,079,469 | 0.67 |
| Sep 28, 2026 | 48.74 | 49.11 | 47.79 | 48.61 | 48.61 | -1.08% | 1,207,563 | 0.74 |
| Sep 25, 2026 | 48.15 | 49.69 | 47.74 | 49.14 | 49.14 | +2.10% | 1,344,175 | 0.82 |
| Sep 24, 2026 | 48.46 | 49.06 | 47.79 | 48.13 | 48.13 | -0.37% | 748,111 | 0.45 |
| Sep 23, 2026 | 49.60 | 49.64 | 47.91 | 48.31 | 48.31 | -2.40% | 1,170,936 | 0.70 |
| Sep 22, 2026 | 49.29 | 50.70 | 49.25 | 49.50 | 49.50 | +2.08% | 1,391,920 | 0.82 |
| Sep 21, 2026 | 48.50 | 49.33 | 47.92 | 48.49 | 48.49 | +0.41% | 1,457,534 | 0.86 |
| Sep 18, 2026 | 49.95 | 50.13 | 48.16 | 48.29 | 48.29 | -2.80% | 3,988,147 | 2.39 |
| Sep 17, 2026 | 50.56 | 51.12 | 49.63 | 49.68 | 49.68 | -1.47% | 1,616,758 | 0.97 |
| Sep 16, 2026 | 50.69 | 52.30 | 50.10 | 50.42 | 50.42 | +0.26% | 2,307,141 | 1.41 |
| Sep 15, 2026 | 53.60 | 54.15 | 50.41 | 50.44 | 50.29 | -7.02% | 2,319,811 | 1.42 |
| Sep 14, 2026 | 54.75 | 55.12 | 53.16 | 54.25 | 54.09 | -2.01% | 2,349,965 | 1.45 |
| Sep 11, 2026 | 54.91 | 56.88 | 54.54 | 55.36 | 55.20 | +2.11% | 3,161,967 | 1.99 |
| Sep 10, 2026 | 50.14 | 54.33 | 49.91 | 54.22 | 54.05 | +5.99% | 3,284,253 | 2.10 |
| Sep 09, 2026 | 47.74 | 51.24 | 46.81 | 51.15 | 51.00 | +14.40% | 6,039,709 | 4.05 |
| Sep 08, 2026 | 45.15 | 45.43 | 44.43 | 44.71 | 44.58 | -0.51% | 3,109,664 | 2.13 |
| Sep 07, 2026 | 43.68 | 44.95 | 43.55 | 44.94 | 44.81 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 43.68 | 44.95 | 43.55 | 44.94 | 44.81 | +2.88% | 1,606,430 | 1.04 |
