Get the Stockscreener App
46.51
1.77%
0.81
Overview
News
Price History
Option Chain
Financials
Why ASO Down?
Discussions
Forecast
Dividend History
Academy Sports And Outdoors Inc Stock (ASO) Price History
The historical daily chart and data for Academy Sports And Outdoors Inc stock (ASO), show that the latest closing stock price as of June 27, 2025, is $46.51.
- Academy Sports And Outdoors Inc all-time high stock price is $75.73, occurred on March 05, 2024.
- The lowest Academy Sports And Outdoors Inc stock price recorded was $12.80 on October 15, 2020. Since then, Academy Sports And Outdoors Inc's stock price has risen over 263.36% to $46.51 now.
- The 52-week high stock price for ASO is $64.61, representing a 38.93% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for ASO is $33.34, indicating a -28.32% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Academy Sports And Outdoors Inc (ASO) stock in the beginning of 2024 was $44.19. The stock closed the year at $52.54, a gain of over 18.90% for the year.
The table below shows more information about ASO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 27, 2025 | $47.25 | $45.92 | $1.33 | 2,135,249.0 | +1.77% |
| Jun 26, 2025 | $45.81 | $44.48 | $1.33 | 1,235,160.0 | +2.77% |
| Jun 25, 2025 | $44.70 | $43.40 | $1.30 | 1,201,590.0 | +0.36% |
| Jun 24, 2025 | $45.00 | $43.78 | $1.22 | 1,192,425.0 | +0.68% |
| Jun 23, 2025 | $44.15 | $42.52 | $1.63 | 1,687,650.0 | +0.02% |
| Jun 20, 2025 | $44.72 | $43.57 | $1.15 | 2,872,979.0 | -0.27% |
| Jun 18, 2025 | $45.29 | $43.91 | $1.38 | 1,179,347.0 | -1.74% |
| Jun 17, 2025 | $46.38 | $44.66 | $1.73 | 1,627,528.0 | -3.83% |
| Jun 16, 2025 | $46.82 | $44.30 | $2.52 | 1,861,741.0 | +7.21% |
| Jun 13, 2025 | $45.70 | $43.22 | $2.48 | 1,993,109.0 | -5.12% |
| Jun 12, 2025 | $45.98 | $44.00 | $1.98 | 1,516,435.0 | +1.50% |
| Jun 11, 2025 | $47.14 | $44.78 | $2.36 | 2,565,497.0 | +1.39% |
| Jun 10, 2025 | $48.18 | $44.02 | $4.16 | 4,255,849.0 | +0.52% |
| Jun 09, 2025 | $44.99 | $43.55 | $1.44 | 2,884,037.0 | +2.09% |
| Jun 06, 2025 | $43.74 | $42.52 | $1.22 | 1,388,705.0 | +1.31% |
| Jun 05, 2025 | $43.62 | $42.54 | $1.08 | 1,494,751.0 | +0.23% |
| Jun 04, 2025 | $43.21 | $42.41 | $0.80 | 1,224,238.0 | +0.09% |
| Jun 03, 2025 | $42.78 | $40.37 | $2.41 | 1,393,693.0 | +5.71% |
| Jun 02, 2025 | $40.74 | $39.87 | $0.87 | 1,262,137.0 | -1.12% |
| May 30, 2025 | $41.44 | $40.27 | $1.17 | 1,313,393.0 | -0.70% |
| May 29, 2025 | $41.85 | $40.43 | $1.42 | 1,204,963.0 | +0.56% |
Academy Sports And Outdoors Inc Stock (ASO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Academy Sports And Outdoors Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ASO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Academy Sports And Outdoors Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Academy Sports And Outdoors Inc Stock (ASO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $48.18 | $39.87 | $8.31 | 37,107,369.0 | +13.69% |
| May, 2025 | $47.62 | $37.01 | $10.61 | 30,904,157.0 | +8.57% |
| Apr, 2025 | $47.90 | $33.34 | $14.56 | 41,693,783.0 | -17.39% |
| Mar, 2025 | $51.31 | $43.16 | $8.15 | 42,893,635.0 | -8.03% |
| Feb, 2025 | $54.79 | $48.61 | $6.18 | 24,411,707.0 | -5.20% |
| Jan, 2025 | $59.25 | $51.51 | $7.74 | 29,639,760.0 | -9.07% |
Academy Sports And Outdoors Inc Stock (ASO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $61.25 | $48.37 | $12.88 | 41,165,276.0 | +17.60% |
| Nov, 2024 | $55.73 | $44.73 | $11.00 | 30,125,239.0 | -3.17% |
| Oct, 2024 | $58.32 | $50.45 | $7.87 | 23,522,777.0 | -12.85% |
| Sep, 2024 | $64.61 | $50.77 | $13.84 | 33,999,029.0 | +5.19% |
| Aug, 2024 | $56.39 | $45.47 | $10.92 | 27,997,702.0 | +2.61% |
| Jul, 2024 | $58.97 | $50.10 | $8.87 | 31,770,286.0 | +1.54% |
| Jun, 2024 | $58.29 | $49.07 | $9.22 | 43,912,934.0 | -7.70% |
| May, 2024 | $59.28 | $52.29 | $6.99 | 25,288,316.0 | -1.05% |
| Apr, 2024 | $68.95 | $56.07 | $12.88 | 29,429,355.0 | -13.68% |
| Mar, 2024 | $75.73 | $61.83 | $13.90 | 39,311,600.0 | -9.61% |
| Feb, 2024 | $75.21 | $62.21 | $13.00 | 18,271,670.0 | +19.11% |
| Jan, 2024 | $68.50 | $61.38 | $7.12 | 24,021,175.0 | -4.95% |
Academy Sports And Outdoors Inc Stock (ASO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $66.58 | $51.04 | $15.54 | 33,325,634.0 | +29.74% |
| Nov, 2023 | $51.30 | $43.62 | $7.68 | 35,859,151.0 | +13.45% |
| Oct, 2023 | $48.06 | $42.83 | $5.23 | 33,284,730.0 | -5.14% |
| Sep, 2023 | $56.00 | $45.37 | $10.63 | 32,304,176.0 | -13.38% |
| Aug, 2023 | $60.22 | $48.32 | $11.90 | 40,230,340.0 | -8.73% |
| Jul, 2023 | $60.11 | $53.13 | $6.98 | 27,031,472.0 | +10.62% |
| Jun, 2023 | $54.88 | $47.05 | $7.83 | 50,640,752.0 | +10.40% |
| May, 2023 | $63.96 | $47.07 | $16.89 | 34,816,802.0 | -22.92% |
| Apr, 2023 | $69.02 | $61.47 | $7.55 | 28,007,111.0 | -2.65% |
| Mar, 2023 | $67.70 | $57.96 | $9.74 | 37,603,066.0 | +10.31% |
| Feb, 2023 | $63.89 | $56.04 | $7.85 | 20,833,424.0 | +1.25% |
| Jan, 2023 | $58.44 | $50.38 | $8.06 | 25,673,381.0 | +11.19% |
0.17%
1.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):