Get the Stockscreener App
52.52
2.92%
1.49
Pre-market:
53.00
0.48
+0.91%
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 May 22, 2026, is $52.52.
- 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 310.31% to $52.52 now.
- The 52-week high stock price for ASO is $62.45, representing a 18.90% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for ASO is $39.87, indicating a -24.09% decrease from the current share price, occurred on June 02, 2025.
- The closing price of Academy Sports And Outdoors Inc (ASO) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $52.99 | $51.18 | $1.81 | 1,069,908.0 | +2.92% |
| May 21, 2026 | $51.47 | $49.25 | $2.22 | 1,006,216.0 | +0.85% |
| May 20, 2026 | $50.82 | $48.31 | $2.51 | 1,100,271.0 | +2.74% |
| May 19, 2026 | $50.22 | $48.31 | $1.91 | 1,045,940.0 | -1.46% |
| May 18, 2026 | $50.60 | $49.05 | $1.55 | 1,607,559.0 | -1.13% |
| May 15, 2026 | $50.75 | $49.60 | $1.15 | 1,782,567.0 | -1.02% |
| May 14, 2026 | $52.20 | $50.04 | $2.16 | 1,454,892.0 | +2.20% |
| May 13, 2026 | $50.66 | $48.75 | $1.91 | 1,673,858.0 | -2.25% |
| May 12, 2026 | $51.59 | $50.16 | $1.43 | 1,417,914.0 | -0.81% |
| May 11, 2026 | $54.17 | $51.45 | $2.72 | 1,254,680.0 | -4.75% |
| May 08, 2026 | $54.82 | $52.63 | $2.19 | 1,036,402.0 | +1.05% |
| May 07, 2026 | $55.06 | $52.92 | $2.14 | 1,327,065.0 | -1.67% |
| May 06, 2026 | $54.67 | $52.73 | $1.94 | 1,165,180.0 | +4.71% |
| May 05, 2026 | $52.81 | $51.65 | $1.16 | 1,015,537.0 | +0.46% |
| May 04, 2026 | $53.52 | $51.53 | $1.99 | 1,159,132.0 | -3.83% |
| May 01, 2026 | $55.09 | $53.70 | $1.39 | 942,366.0 | -1.84% |
| Apr 30, 2026 | $55.36 | $53.53 | $1.83 | 1,057,751.0 | +2.74% |
| Apr 29, 2026 | $55.02 | $53.13 | $1.89 | 1,377,581.0 | -1.86% |
| Apr 28, 2026 | $57.12 | $53.88 | $3.25 | 1,289,325.0 | -3.77% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $55.09 | $48.31 | $6.78 | 21,129,395.0 | -4.23% |
| Apr, 2026 | $60.77 | $53.13 | $7.64 | 27,386,995.0 | -2.85% |
| Mar, 2026 | $61.81 | $49.58 | $12.23 | 38,163,676.0 | -6.12% |
| Feb, 2026 | $62.45 | $54.50 | $7.95 | 25,416,480.0 | +9.31% |
| Jan, 2026 | $59.49 | $50.11 | $9.38 | 30,559,512.0 | +10.11% |
Academy Sports And Outdoors Inc Stock (ASO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $56.95 | $47.83 | $9.12 | 39,687,084.0 | +2.72% |
| Nov, 2025 | $49.80 | $41.29 | $8.51 | 29,371,506.0 | +0.75% |
| Oct, 2025 | $55.15 | $46.15 | $9.00 | 40,589,438.0 | -4.26% |
| Sep, 2025 | $52.40 | $45.55 | $6.85 | 39,557,622.0 | -6.59% |
| Aug, 2025 | $57.43 | $48.54 | $8.89 | 28,874,468.0 | +5.43% |
| Jul, 2025 | $57.06 | $44.10 | $12.96 | 30,948,434.0 | +13.35% |
| Jun, 2025 | $48.18 | $39.87 | $8.31 | 36,813,505.0 | +9.53% |
| 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% |
1.53%
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):